| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 1.11 | 1.121 | 1.108 | 1.108 | 1.108 | -0.001 (-0.09%) | 556,200 |
| 16 Oct 2020 | CNY | 1.117 | 1.118 | 1.107 | 1.109 | 1.109 | -0.011 (-0.98%) | 839,400 |
| 15 Oct 2020 | CNY | 1.123 | 1.124 | 1.119 | 1.12 | 1.12 | 0.0 (0.0%) | 511,395 |
| 14 Oct 2020 | CNY | 1.126 | 1.126 | 1.117 | 1.12 | 1.12 | -0.007 (-0.62%) | 93,500 |
| 13 Oct 2020 | CNY | 1.121 | 1.127 | 1.116 | 1.127 | 1.127 | +0.004 (+0.36%) | 576,476 |
| 12 Oct 2020 | CNY | 1.1 | 1.123 | 1.1 | 1.123 | 1.123 | +0.027 (+2.46%) | 1,362,000 |
| 9 Oct 2020 | CNY | 1.089 | 1.098 | 1.089 | 1.096 | 1.096 | +0.013 (+1.20%) | 356,700 |
| 30 Sep 2020 | CNY | 1.084 | 1.089 | 1.076 | 1.083 | 1.083 | -0.002 (-0.18%) | 667,500 |
| 29 Sep 2020 | CNY | 1.079 | 1.087 | 1.079 | 1.085 | 1.085 | +0.007 (+0.65%) | 266,900 |
| 28 Sep 2020 | CNY | 1.08 | 1.084 | 1.078 | 1.078 | 1.078 | +0.002 (+0.19%) | 92,600 |
| 25 Sep 2020 | CNY | 1.084 | 1.085 | 1.076 | 1.076 | 1.076 | -0.003 (-0.28%) | 45,700 |
| 24 Sep 2020 | CNY | 1.1 | 1.1 | 1.079 | 1.079 | 1.079 | -0.024 (-2.18%) | 950,143 |
| 23 Sep 2020 | CNY | 1.103 | 1.106 | 1.101 | 1.103 | 1.103 | +0.003 (+0.27%) | 34,645 |
| 22 Sep 2020 | CNY | 1.116 | 1.116 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 73,502 |
| 21 Sep 2020 | CNY | 1.123 | 1.132 | 1.119 | 1.12 | 1.12 | -0.003 (-0.27%) | 343,805 |
| 18 Sep 2020 | CNY | 1.103 | 1.123 | 1.103 | 1.123 | 1.123 | +0.021 (+1.91%) | 62,505 |
| 17 Sep 2020 | CNY | 1.103 | 1.108 | 1.092 | 1.102 | 1.102 | -0.001 (-0.09%) | 18,508,000 |
| 16 Sep 2020 | CNY | 1.105 | 1.107 | 1.1 | 1.103 | 1.103 | -0.003 (-0.27%) | 1,144,300 |
| 15 Sep 2020 | CNY | 1.095 | 1.106 | 1.095 | 1.106 | 1.106 | +0.013 (+1.19%) | 491,573 |
| 14 Sep 2020 | CNY | 1.09 | 1.098 | 1.09 | 1.093 | 1.093 | +0.003 (+0.28%) | 1,157,200 |
| 11 Sep 2020 | CNY | 1.085 | 1.092 | 1.078 | 1.09 | 1.09 | +0.003 (+0.28%) | 2,089,500 |
| 10 Sep 2020 | CNY | 1.101 | 1.107 | 1.085 | 1.087 | 1.087 | -0.013 (-1.18%) | 136,500 |
| 9 Sep 2020 | CNY | 1.103 | 1.107 | 1.092 | 1.1 | 1.1 | -0.014 (-1.26%) | 2,286,100 |
| 8 Sep 2020 | CNY | 1.112 | 1.118 | 1.106 | 1.114 | 1.114 | 0.0 (0.0%) | 444,800 |
| 7 Sep 2020 | CNY | 1.128 | 1.136 | 1.11 | 1.114 | 1.114 | -0.014 (-1.24%) | 142,400 |
| 4 Sep 2020 | CNY | 1.136 | 1.147 | 1.114 | 1.128 | 1.128 | -0.008 (-0.70%) | 655,000 |
| 3 Sep 2020 | CNY | 1.14 | 1.144 | 1.133 | 1.136 | 1.136 | -0.005 (-0.44%) | 993,700 |
| 2 Sep 2020 | CNY | 1.144 | 1.145 | 1.133 | 1.141 | 1.141 | -0.002 (-0.17%) | 172,600 |
| 1 Sep 2020 | CNY | 1.137 | 1.144 | 1.131 | 1.143 | 1.143 | +0.005 (+0.44%) | 1,321,101 |
| 31 Aug 2020 | CNY | 1.141 | 1.152 | 1.138 | 1.138 | 1.138 | -0.005 (-0.44%) | 486,700 |
