| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 1.548 | 1.555 | 1.531 | 1.538 | 1.538 | -0.008 (-0.52%) | 39,245,756 |
| 13 Oct 2020 | CNY | 1.522 | 1.55 | 1.505 | 1.546 | 1.546 | +0.012 (+0.78%) | 39,174,192 |
| 12 Oct 2020 | CNY | 1.517 | 1.534 | 1.506 | 1.534 | 1.534 | +0.052 (+3.51%) | 48,915,554 |
| 9 Oct 2020 | CNY | 1.443 | 1.49 | 1.433 | 1.482 | 1.482 | +0.085 (+6.08%) | 56,946,750 |
| 30 Sep 2020 | CNY | 1.37 | 1.41 | 1.37 | 1.397 | 1.397 | +0.011 (+0.79%) | 30,101,003 |
| 29 Sep 2020 | CNY | 1.36 | 1.388 | 1.36 | 1.386 | 1.386 | +0.036 (+2.67%) | 40,798,003 |
| 28 Sep 2020 | CNY | 1.359 | 1.368 | 1.348 | 1.35 | 1.35 | -0.004 (-0.30%) | 23,958,402 |
| 25 Sep 2020 | CNY | 1.354 | 1.366 | 1.347 | 1.354 | 1.354 | +0.008 (+0.59%) | 23,472,205 |
| 24 Sep 2020 | CNY | 1.37 | 1.376 | 1.345 | 1.346 | 1.346 | -0.041 (-2.96%) | 30,866,508 |
| 23 Sep 2020 | CNY | 1.384 | 1.395 | 1.362 | 1.387 | 1.387 | +0.007 (+0.51%) | 29,782,915 |
| 22 Sep 2020 | CNY | 1.391 | 1.4 | 1.373 | 1.38 | 1.38 | -0.022 (-1.57%) | 28,512,437 |
| 21 Sep 2020 | CNY | 1.421 | 1.442 | 1.398 | 1.402 | 1.402 | -0.013 (-0.92%) | 30,318,747 |
| 18 Sep 2020 | CNY | 1.399 | 1.418 | 1.396 | 1.415 | 1.415 | +0.012 (+0.86%) | 33,925,154 |
| 17 Sep 2020 | CNY | 1.372 | 1.416 | 1.365 | 1.403 | 1.403 | +0.032 (+2.33%) | 37,571,840 |
| 16 Sep 2020 | CNY | 1.366 | 1.377 | 1.355 | 1.371 | 1.371 | +0.009 (+0.66%) | 28,076,533 |
| 15 Sep 2020 | CNY | 1.339 | 1.37 | 1.339 | 1.362 | 1.362 | +0.035 (+2.64%) | 36,889,936 |
| 14 Sep 2020 | CNY | 1.302 | 1.34 | 1.3 | 1.327 | 1.327 | +0.034 (+2.63%) | 28,668,821 |
| 11 Sep 2020 | CNY | 1.263 | 1.296 | 1.26 | 1.293 | 1.293 | +0.025 (+1.97%) | 26,731,833 |
| 10 Sep 2020 | CNY | 1.294 | 1.302 | 1.261 | 1.268 | 1.268 | -0.01 (-0.78%) | 26,125,133 |
| 9 Sep 2020 | CNY | 1.307 | 1.308 | 1.27 | 1.278 | 1.278 | -0.052 (-3.91%) | 37,415,132 |
| 8 Sep 2020 | CNY | 1.342 | 1.345 | 1.317 | 1.33 | 1.33 | -0.012 (-0.89%) | 20,734,327 |
| 7 Sep 2020 | CNY | 1.373 | 1.385 | 1.336 | 1.342 | 1.342 | -0.031 (-2.26%) | 27,592,641 |
| 4 Sep 2020 | CNY | 1.351 | 1.376 | 1.351 | 1.373 | 1.373 | -0.014 (-1.01%) | 21,623,323 |
| 3 Sep 2020 | CNY | 1.402 | 1.406 | 1.382 | 1.387 | 1.387 | -0.021 (-1.49%) | 22,271,160 |
| 2 Sep 2020 | CNY | 1.407 | 1.412 | 1.385 | 1.408 | 1.408 | +0.002 (+0.14%) | 34,316,660 |
| 1 Sep 2020 | CNY | 1.353 | 1.409 | 1.353 | 1.406 | 1.406 | +0.052 (+3.84%) | 63,696,794 |
| 31 Aug 2020 | CNY | 1.37 | 1.379 | 1.35 | 1.354 | 1.354 | -0.014 (-1.02%) | 27,506,457 |
| 28 Aug 2020 | CNY | 1.357 | 1.37 | 1.343 | 1.368 | 1.368 | +0.011 (+0.81%) | 28,972,976 |
| 27 Aug 2020 | CNY | 1.346 | 1.363 | 1.336 | 1.357 | 1.357 | +0.024 (+1.80%) | 25,489,410 |
| 26 Aug 2020 | CNY | 1.37 | 1.376 | 1.327 | 1.333 | 1.333 | -0.036 (-2.63%) | 36,369,854 |
