| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 1.376 | 1.387 | 1.365 | 1.369 | 1.369 | -0.006 (-0.44%) | 19,925,249 |
| 24 Aug 2020 | CNY | 1.355 | 1.383 | 1.337 | 1.375 | 1.375 | +0.028 (+2.08%) | 35,789,760 |
| 21 Aug 2020 | CNY | 1.35 | 1.36 | 1.335 | 1.347 | 1.347 | +0.014 (+1.05%) | 21,022,618 |
| 20 Aug 2020 | CNY | 1.357 | 1.364 | 1.331 | 1.333 | 1.333 | -0.033 (-2.42%) | 26,377,005 |
| 19 Aug 2020 | CNY | 1.39 | 1.396 | 1.365 | 1.366 | 1.366 | -0.028 (-2.01%) | 49,646,813 |
| 18 Aug 2020 | CNY | 1.4 | 1.412 | 1.389 | 1.394 | 1.394 | 0.0 (0.0%) | 28,365,326 |
| 17 Aug 2020 | CNY | 1.395 | 1.399 | 1.372 | 1.394 | 1.394 | +0.006 (+0.43%) | 32,344,007 |
| 14 Aug 2020 | CNY | 1.365 | 1.392 | 1.362 | 1.388 | 1.388 | +0.013 (+0.95%) | 41,806,829 |
| 13 Aug 2020 | CNY | 1.392 | 1.4 | 1.369 | 1.375 | 1.375 | +0.001 (+0.07%) | 33,520,723 |
| 12 Aug 2020 | CNY | 1.367 | 1.382 | 1.328 | 1.374 | 1.374 | +0.007 (+0.51%) | 42,972,064 |
| 11 Aug 2020 | CNY | 1.377 | 1.404 | 1.364 | 1.367 | 1.367 | -0.01 (-0.73%) | 33,106,522 |
| 10 Aug 2020 | CNY | 1.394 | 1.394 | 1.36 | 1.377 | 1.377 | -0.012 (-0.86%) | 28,157,540 |
| 7 Aug 2020 | CNY | 1.404 | 1.417 | 1.365 | 1.389 | 1.389 | -0.018 (-1.28%) | 34,856,425 |
| 6 Aug 2020 | CNY | 1.405 | 1.415 | 1.389 | 1.407 | 1.407 | +0.002 (+0.14%) | 32,842,723 |
| 5 Aug 2020 | CNY | 1.401 | 1.408 | 1.377 | 1.405 | 1.405 | +0.003 (+0.21%) | 28,974,664 |
| 4 Aug 2020 | CNY | 1.411 | 1.425 | 1.395 | 1.402 | 1.402 | +0.004 (+0.29%) | 39,168,451 |
| 3 Aug 2020 | CNY | 1.366 | 1.4 | 1.366 | 1.398 | 1.398 | +0.034 (+2.49%) | 32,641,970 |
| 31 Jul 2020 | CNY | 1.338 | 1.373 | 1.336 | 1.364 | 1.364 | +0.028 (+2.10%) | 38,330,023 |
| 30 Jul 2020 | CNY | 1.35 | 1.362 | 1.33 | 1.336 | 1.336 | -0.009 (-0.67%) | 53,485,708 |
| 29 Jul 2020 | CNY | 1.3 | 1.346 | 1.296 | 1.345 | 1.345 | +0.037 (+2.83%) | 33,154,145 |
| 28 Jul 2020 | CNY | 1.305 | 1.321 | 1.291 | 1.308 | 1.308 | +0.035 (+2.75%) | 37,251,031 |
| 27 Jul 2020 | CNY | 1.291 | 1.298 | 1.256 | 1.273 | 1.273 | -0.018 (-1.39%) | 32,263,760 |
| 24 Jul 2020 | CNY | 1.366 | 1.374 | 1.278 | 1.291 | 1.291 | -0.089 (-6.45%) | 60,480,749 |
| 23 Jul 2020 | CNY | 1.378 | 1.385 | 1.338 | 1.38 | 1.38 | 0.0 (0.0%) | 45,381,754 |
| 22 Jul 2020 | CNY | 1.376 | 1.397 | 1.355 | 1.38 | 1.38 | +0.006 (+0.44%) | 47,364,464 |
| 21 Jul 2020 | CNY | 1.388 | 1.394 | 1.361 | 1.374 | 1.374 | +0.004 (+0.29%) | 46,712,671 |
| 20 Jul 2020 | CNY | 1.383 | 1.383 | 1.327 | 1.37 | 1.37 | +0.03 (+2.24%) | 57,194,549 |
| 17 Jul 2020 | CNY | 1.328 | 1.366 | 1.317 | 1.34 | 1.34 | +0.011 (+0.83%) | 67,524,906 |
| 16 Jul 2020 | CNY | 1.39 | 1.428 | 1.323 | 1.329 | 1.329 | -0.057 (-4.11%) | 93,937,370 |
| 15 Jul 2020 | CNY | 1.42 | 1.434 | 1.361 | 1.386 | 1.386 | -0.034 (-2.39%) | 62,804,453 |
