| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 1.0715 | 1.1258 | 1.0544 | 1.1258 | 1.1258 | +0.103 (+10.05%) | 169,864,111 |
| 26 Aug 2019 | CNY | 0.9287 | 1.023 | 0.9144 | 1.023 | 1.023 | +0.094 (+10.15%) | 230,285,184 |
| 23 Aug 2019 | CNY | 0.9115 | 0.9772 | 0.9029 | 0.9287 | 0.9287 | +0.006 (+0.63%) | 173,565,760 |
| 22 Aug 2019 | CNY | 0.9172 | 0.9258 | 0.9001 | 0.9229 | 0.9229 | +0.009 (+0.93%) | 89,757,920 |
| 21 Aug 2019 | CNY | 0.9201 | 0.9258 | 0.9058 | 0.9144 | 0.9144 | -0.011 (-1.23%) | 88,613,502 |
| 20 Aug 2019 | CNY | 0.9344 | 0.9401 | 0.9201 | 0.9258 | 0.9258 | -0.009 (-0.92%) | 100,095,956 |
| 19 Aug 2019 | CNY | 0.9144 | 0.9372 | 0.9058 | 0.9344 | 0.9344 | +0.029 (+3.16%) | 100,578,728 |
| 16 Aug 2019 | CNY | 0.9172 | 0.9287 | 0.9001 | 0.9058 | 0.9058 | -0.011 (-1.24%) | 84,601,987 |
| 15 Aug 2019 | CNY | 0.8744 | 0.9229 | 0.8744 | 0.9172 | 0.9172 | +0.006 (+0.63%) | 99,441,733 |
| 14 Aug 2019 | CNY | 0.9344 | 0.9401 | 0.9087 | 0.9115 | 0.9115 | -0.011 (-1.24%) | 71,941,130 |
| 13 Aug 2019 | CNY | 0.9201 | 0.9344 | 0.9144 | 0.9229 | 0.9229 | -0.003 (-0.31%) | 56,476,177 |
| 12 Aug 2019 | CNY | 0.9001 | 0.9258 | 0.9001 | 0.9258 | 0.9258 | +0.029 (+3.19%) | 74,363,458 |
| 9 Aug 2019 | CNY | 0.9287 | 0.9344 | 0.8915 | 0.8972 | 0.8972 | -0.02 (-2.18%) | 79,383,641 |
| 8 Aug 2019 | CNY | 0.9229 | 0.9287 | 0.9115 | 0.9172 | 0.9172 | +0.003 (+0.31%) | 64,682,342 |
| 7 Aug 2019 | CNY | 0.9315 | 0.9401 | 0.9115 | 0.9144 | 0.9144 | -0.02 (-2.14%) | 98,071,284 |
| 6 Aug 2019 | CNY | 1.0029 | 1.0029 | 0.9058 | 0.9344 | 0.9344 | -0.071 (-7.10%) | 202,668,947 |
| 5 Aug 2019 | CNY | 0.9829 | 1.0087 | 0.9772 | 1.0058 | 1.0058 | +0.02 (+2.03%) | 86,711,628 |
| 2 Aug 2019 | CNY | 0.9858 | 0.9915 | 0.9687 | 0.9858 | 0.9858 | -0.026 (-2.54%) | 82,938,365 |
| 1 Aug 2019 | CNY | 1.023 | 1.0258 | 1.0001 | 1.0115 | 1.0115 | -0.017 (-1.67%) | 92,832,108 |
| 31 Jul 2019 | CNY | 1.0458 | 1.0544 | 1.0201 | 1.0287 | 1.0287 | -0.037 (-3.48%) | 110,577,570 |
| 30 Jul 2019 | CNY | 1.1258 | 1.1372 | 1.0658 | 1.0658 | 1.0658 | -0.011 (-1.06%) | 176,155,667 |
| 29 Jul 2019 | CNY | 1.0801 | 1.0801 | 1.0401 | 1.0772 | 1.0772 | -0.003 (-0.27%) | 115,838,028 |
| 26 Jul 2019 | CNY | 1.0401 | 1.0801 | 1.0344 | 1.0801 | 1.0801 | +0.029 (+2.72%) | 124,235,672 |
| 25 Jul 2019 | CNY | 1.0715 | 1.0772 | 1.0487 | 1.0515 | 1.0515 | -0.017 (-1.61%) | 83,634,486 |
| 24 Jul 2019 | CNY | 1.0801 | 1.0887 | 1.063 | 1.0687 | 1.0687 | +0.006 (+0.54%) | 86,296,991 |
| 23 Jul 2019 | CNY | 1.0258 | 1.0658 | 1.0172 | 1.063 | 1.063 | +0.046 (+4.50%) | 116,385,149 |
| 22 Jul 2019 | CNY | 1.0858 | 1.0887 | 1.0115 | 1.0172 | 1.0172 | -0.071 (-6.57%) | 135,666,789 |
| 19 Jul 2019 | CNY | 1.0801 | 1.1058 | 1.0801 | 1.0887 | 1.0887 | +0.009 (+0.80%) | 73,907,521 |
| 18 Jul 2019 | CNY | 1.0887 | 1.1001 | 1.0715 | 1.0801 | 1.0801 | -0.023 (-2.08%) | 88,176,918 |
| 17 Jul 2019 | CNY | 1.1144 | 1.123 | 1.103 | 1.103 | 1.103 | -0.011 (-1.02%) | 88,592,073 |
