| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 1.24 | 1.254 | 1.226 | 1.229 | 1.229 | -0.014 (-1.13%) | 958,012 |
| 19 Aug 2020 | CNY | 1.272 | 1.272 | 1.242 | 1.243 | 1.243 | -0.034 (-2.66%) | 1,467,816 |
| 18 Aug 2020 | CNY | 1.273 | 1.282 | 1.271 | 1.277 | 1.277 | +0.006 (+0.47%) | 3,012,809 |
| 17 Aug 2020 | CNY | 1.25 | 1.271 | 1.247 | 1.271 | 1.271 | +0.027 (+2.17%) | 2,944,514 |
| 14 Aug 2020 | CNY | 1.225 | 1.244 | 1.224 | 1.244 | 1.244 | +0.018 (+1.47%) | 1,091,817 |
| 13 Aug 2020 | CNY | 1.224 | 1.237 | 1.224 | 1.226 | 1.226 | +0.001 (+0.08%) | 683,800 |
| 12 Aug 2020 | CNY | 1.245 | 1.28 | 1.199 | 1.225 | 1.225 | -0.024 (-1.92%) | 2,798,749 |
| 11 Aug 2020 | CNY | 1.28 | 1.282 | 1.247 | 1.249 | 1.249 | -0.029 (-2.27%) | 1,152,716 |
| 10 Aug 2020 | CNY | 1.268 | 1.289 | 1.267 | 1.278 | 1.278 | +0.011 (+0.87%) | 2,212,307 |
| 7 Aug 2020 | CNY | 1.282 | 1.29 | 1.244 | 1.267 | 1.267 | -0.03 (-2.31%) | 1,595,025 |
| 6 Aug 2020 | CNY | 1.298 | 1.3 | 1.272 | 1.297 | 1.297 | -0.001 (-0.08%) | 2,198,917 |
| 5 Aug 2020 | CNY | 1.281 | 1.303 | 1.276 | 1.298 | 1.298 | +0.018 (+1.41%) | 3,155,251 |
| 4 Aug 2020 | CNY | 1.294 | 1.301 | 1.274 | 1.28 | 1.28 | -0.009 (-0.70%) | 3,424,514 |
| 3 Aug 2020 | CNY | 1.251 | 1.29 | 1.251 | 1.289 | 1.289 | +0.039 (+3.12%) | 3,039,504 |
| 31 Jul 2020 | CNY | 1.233 | 1.255 | 1.228 | 1.25 | 1.25 | +0.019 (+1.54%) | 1,452,719 |
| 30 Jul 2020 | CNY | 1.246 | 1.25 | 1.23 | 1.231 | 1.231 | -0.016 (-1.28%) | 1,135,505 |
| 29 Jul 2020 | CNY | 1.199 | 1.248 | 1.198 | 1.247 | 1.247 | +0.047 (+3.92%) | 2,397,411 |
| 28 Jul 2020 | CNY | 1.19 | 1.208 | 1.189 | 1.2 | 1.2 | +0.015 (+1.27%) | 889,780 |
| 27 Jul 2020 | CNY | 1.198 | 1.199 | 1.177 | 1.185 | 1.185 | 0.0 (0.0%) | 746,907 |
| 24 Jul 2020 | CNY | 1.247 | 1.254 | 1.181 | 1.185 | 1.185 | -0.061 (-4.90%) | 3,060,022 |
| 23 Jul 2020 | CNY | 1.238 | 1.247 | 1.208 | 1.246 | 1.246 | +0.002 (+0.16%) | 1,407,208 |
| 22 Jul 2020 | CNY | 1.218 | 1.255 | 1.218 | 1.244 | 1.244 | +0.021 (+1.72%) | 4,104,851 |
| 21 Jul 2020 | CNY | 1.221 | 1.255 | 1.213 | 1.223 | 1.223 | +0.001 (+0.08%) | 2,274,318 |
| 20 Jul 2020 | CNY | 1.191 | 1.242 | 1.185 | 1.222 | 1.222 | +0.035 (+2.95%) | 1,793,409 |
| 17 Jul 2020 | CNY | 1.187 | 1.212 | 1.174 | 1.187 | 1.187 | -0.001 (-0.08%) | 2,995,614 |
| 16 Jul 2020 | CNY | 1.252 | 1.271 | 1.186 | 1.188 | 1.188 | -0.067 (-5.34%) | 5,849,590 |
| 15 Jul 2020 | CNY | 1.304 | 1.311 | 1.245 | 1.255 | 1.255 | -0.042 (-3.24%) | 6,241,465 |
| 14 Jul 2020 | CNY | 1.327 | 1.33 | 1.275 | 1.297 | 1.297 | -0.032 (-2.41%) | 11,089,469 |
| 13 Jul 2020 | CNY | 1.283 | 1.329 | 1.283 | 1.329 | 1.329 | +0.044 (+3.42%) | 3,609,640 |
| 10 Jul 2020 | CNY | 1.286 | 1.302 | 1.27 | 1.285 | 1.285 | 0.0 (0.0%) | 6,887,958 |
