| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 1.217 | 1.25 | 1.217 | 1.248 | 1.248 | +0.036 (+2.97%) | 2,232,503 |
| 30 Sep 2020 | CNY | 1.212 | 1.22 | 1.204 | 1.212 | 1.212 | +0.001 (+0.08%) | 2,788,700 |
| 29 Sep 2020 | CNY | 1.192 | 1.216 | 1.192 | 1.211 | 1.211 | +0.021 (+1.76%) | 2,294,003 |
| 28 Sep 2020 | CNY | 1.216 | 1.218 | 1.19 | 1.19 | 1.19 | -0.024 (-1.98%) | 1,890,400 |
| 25 Sep 2020 | CNY | 1.223 | 1.232 | 1.208 | 1.214 | 1.214 | -0.006 (-0.49%) | 3,205,800 |
| 24 Sep 2020 | CNY | 1.254 | 1.256 | 1.218 | 1.22 | 1.22 | -0.047 (-3.71%) | 3,944,900 |
| 23 Sep 2020 | CNY | 1.253 | 1.272 | 1.25 | 1.267 | 1.267 | +0.016 (+1.28%) | 4,528,200 |
| 22 Sep 2020 | CNY | 1.26 | 1.274 | 1.246 | 1.251 | 1.251 | -0.023 (-1.81%) | 5,424,504 |
| 21 Sep 2020 | CNY | 1.28 | 1.288 | 1.272 | 1.274 | 1.274 | -0.005 (-0.39%) | 3,476,610 |
| 18 Sep 2020 | CNY | 1.269 | 1.28 | 1.256 | 1.279 | 1.279 | +0.01 (+0.79%) | 4,830,302 |
| 17 Sep 2020 | CNY | 1.258 | 1.281 | 1.249 | 1.269 | 1.269 | +0.009 (+0.71%) | 6,393,001 |
| 16 Sep 2020 | CNY | 1.266 | 1.279 | 1.251 | 1.26 | 1.26 | -0.019 (-1.49%) | 4,464,900 |
| 15 Sep 2020 | CNY | 1.289 | 1.292 | 1.271 | 1.279 | 1.279 | -0.005 (-0.39%) | 6,702,600 |
| 14 Sep 2020 | CNY | 1.232 | 1.285 | 1.232 | 1.284 | 1.284 | +0.051 (+4.14%) | 8,378,407 |
| 11 Sep 2020 | CNY | 1.192 | 1.238 | 1.187 | 1.233 | 1.233 | +0.034 (+2.84%) | 8,735,605 |
| 10 Sep 2020 | CNY | 1.289 | 1.292 | 1.192 | 1.199 | 1.199 | -0.082 (-6.40%) | 14,990,101 |
| 9 Sep 2020 | CNY | 1.301 | 1.324 | 1.273 | 1.281 | 1.281 | -0.053 (-3.97%) | 7,867,530 |
| 8 Sep 2020 | CNY | 1.318 | 1.334 | 1.298 | 1.334 | 1.334 | +0.016 (+1.21%) | 8,610,001 |
| 7 Sep 2020 | CNY | 1.329 | 1.352 | 1.31 | 1.318 | 1.318 | -0.011 (-0.83%) | 14,860,242 |
| 4 Sep 2020 | CNY | 1.302 | 1.333 | 1.288 | 1.329 | 1.329 | +0.014 (+1.06%) | 8,854,106 |
| 3 Sep 2020 | CNY | 1.338 | 1.338 | 1.309 | 1.315 | 1.315 | -0.022 (-1.65%) | 20,919,328 |
| 2 Sep 2020 | CNY | 1.322 | 1.349 | 1.314 | 1.337 | 1.337 | +0.017 (+1.29%) | 25,446,846 |
| 1 Sep 2020 | CNY | 1.299 | 1.32 | 1.299 | 1.32 | 1.32 | +0.013 (+0.99%) | 4,524,210 |
| 31 Aug 2020 | CNY | 1.31 | 1.326 | 1.307 | 1.307 | 1.307 | -0.003 (-0.23%) | 6,266,417 |
| 28 Aug 2020 | CNY | 1.297 | 1.315 | 1.287 | 1.31 | 1.31 | +0.015 (+1.16%) | 8,549,839 |
| 27 Aug 2020 | CNY | 1.255 | 1.298 | 1.251 | 1.295 | 1.295 | +0.034 (+2.70%) | 6,478,314 |
| 26 Aug 2020 | CNY | 1.319 | 1.319 | 1.255 | 1.261 | 1.261 | -0.035 (-2.70%) | 5,207,274 |
| 25 Aug 2020 | CNY | 1.276 | 1.305 | 1.272 | 1.296 | 1.296 | +0.02 (+1.57%) | 9,404,067 |
| 24 Aug 2020 | CNY | 1.25 | 1.28 | 1.234 | 1.276 | 1.276 | +0.029 (+2.33%) | 4,255,614 |
| 21 Aug 2020 | CNY | 1.23 | 1.254 | 1.23 | 1.247 | 1.247 | +0.018 (+1.46%) | 1,431,007 |
