| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 1.125 | 1.144 | 1.124 | 1.143 | 1.143 | +0.017 (+1.51%) | 221,700 |
| 27 Aug 2020 | CNY | 1.125 | 1.126 | 1.113 | 1.126 | 1.126 | +0.001 (+0.09%) | 232,101 |
| 26 Aug 2020 | CNY | 1.141 | 1.142 | 1.119 | 1.125 | 1.125 | -0.016 (-1.40%) | 465,396 |
| 25 Aug 2020 | CNY | 1.15 | 1.157 | 1.14 | 1.141 | 1.141 | -0.009 (-0.78%) | 269,900 |
| 24 Aug 2020 | CNY | 1.146 | 1.154 | 1.131 | 1.15 | 1.15 | +0.004 (+0.35%) | 963,100 |
| 21 Aug 2020 | CNY | 1.141 | 1.153 | 1.141 | 1.146 | 1.146 | +0.004 (+0.35%) | 327,500 |
| 20 Aug 2020 | CNY | 1.15 | 1.153 | 1.139 | 1.142 | 1.142 | -0.016 (-1.38%) | 489,500 |
| 19 Aug 2020 | CNY | 1.169 | 1.17 | 1.157 | 1.158 | 1.158 | -0.01 (-0.86%) | 1,120,400 |
| 18 Aug 2020 | CNY | 1.17 | 1.175 | 1.167 | 1.168 | 1.168 | -0.002 (-0.17%) | 839,300 |
| 17 Aug 2020 | CNY | 1.149 | 1.171 | 1.149 | 1.17 | 1.17 | +0.023 (+2.01%) | 136,252,104 |
| 14 Aug 2020 | CNY | 1.133 | 1.147 | 1.131 | 1.147 | 1.147 | +0.012 (+1.06%) | 961,792 |
| 13 Aug 2020 | CNY | 1.131 | 1.14 | 1.131 | 1.135 | 1.135 | +0.004 (+0.35%) | 868,900 |
| 12 Aug 2020 | CNY | 1.133 | 1.137 | 1.115 | 1.131 | 1.131 | -0.006 (-0.53%) | 545,502 |
| 11 Aug 2020 | CNY | 1.151 | 1.164 | 1.137 | 1.137 | 1.137 | -0.014 (-1.22%) | 67,348,705 |
| 10 Aug 2020 | CNY | 1.145 | 1.163 | 1.145 | 1.151 | 1.151 | +0.001 (+0.09%) | 1,282,518 |
| 7 Aug 2020 | CNY | 1.144 | 1.153 | 1.133 | 1.15 | 1.15 | +0.001 (+0.09%) | 101,426,554 |
| 6 Aug 2020 | CNY | 1.147 | 1.152 | 1.131 | 1.149 | 1.149 | +0.001 (+0.09%) | 1,968,671 |
| 5 Aug 2020 | CNY | 1.145 | 1.15 | 1.137 | 1.148 | 1.148 | +0.005 (+0.44%) | 839,506 |
| 4 Aug 2020 | CNY | 1.148 | 1.15 | 1.139 | 1.143 | 1.143 | -0.005 (-0.44%) | 3,621,578 |
| 3 Aug 2020 | CNY | 1.12 | 1.148 | 1.12 | 1.148 | 1.148 | +0.027 (+2.41%) | 3,640,434 |
| 31 Jul 2020 | CNY | 1.113 | 1.13 | 1.112 | 1.121 | 1.121 | +0.009 (+0.81%) | 700,600 |
| 30 Jul 2020 | CNY | 1.114 | 1.122 | 1.109 | 1.112 | 1.112 | -0.001 (-0.09%) | 967,395 |
| 29 Jul 2020 | CNY | 1.091 | 1.114 | 1.084 | 1.113 | 1.113 | +0.028 (+2.58%) | 1,122,400 |
| 28 Jul 2020 | CNY | 1.084 | 1.104 | 1.084 | 1.085 | 1.085 | +0.002 (+0.18%) | 266,403 |
| 27 Jul 2020 | CNY | 1.08 | 1.092 | 1.077 | 1.083 | 1.083 | -0.003 (-0.28%) | 125,207 |
| 24 Jul 2020 | CNY | 1.13 | 1.135 | 1.08 | 1.086 | 1.086 | -0.042 (-3.72%) | 871,000 |
| 23 Jul 2020 | CNY | 1.128 | 1.129 | 1.101 | 1.128 | 1.128 | -0.001 (-0.09%) | 599,006 |
| 22 Jul 2020 | CNY | 1.118 | 1.145 | 1.118 | 1.129 | 1.129 | +0.009 (+0.80%) | 1,499,618 |
| 21 Jul 2020 | CNY | 1.127 | 1.14 | 1.113 | 1.12 | 1.12 | -0.004 (-0.36%) | 1,567,500 |
| 20 Jul 2020 | CNY | 1.08 | 1.125 | 1.08 | 1.124 | 1.124 | +0.046 (+4.27%) | 1,498,919 |
