| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 1.224 | 1.228 | 1.217 | 1.228 | 1.228 | +0.004 (+0.33%) | 282,000 |
| 19 Oct 2020 | CNY | 1.223 | 1.235 | 1.217 | 1.224 | 1.224 | -0.001 (-0.08%) | 354,808 |
| 16 Oct 2020 | CNY | 1.226 | 1.23 | 1.218 | 1.225 | 1.225 | -0.005 (-0.41%) | 89,109 |
| 15 Oct 2020 | CNY | 1.245 | 1.245 | 1.227 | 1.23 | 1.23 | -0.011 (-0.89%) | 788,621 |
| 14 Oct 2020 | CNY | 1.241 | 1.241 | 1.225 | 1.241 | 1.241 | +0.001 (+0.08%) | 974,843 |
| 13 Oct 2020 | CNY | 1.232 | 1.24 | 1.229 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,322,520 |
| 12 Oct 2020 | CNY | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.028 (+2.33%) | 1,327,654 |
| 9 Oct 2020 | CNY | 1.188 | 1.212 | 1.188 | 1.202 | 1.202 | +0.026 (+2.21%) | 915,458 |
| 30 Sep 2020 | CNY | 1.177 | 1.188 | 1.17 | 1.176 | 1.176 | +0.006 (+0.51%) | 485,732 |
| 29 Sep 2020 | CNY | 1.174 | 1.176 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,074,694 |
| 28 Sep 2020 | CNY | 1.17 | 1.177 | 1.167 | 1.17 | 1.17 | +0.004 (+0.34%) | 1,111,134 |
| 25 Sep 2020 | CNY | 1.175 | 1.177 | 1.164 | 1.166 | 1.166 | -0.003 (-0.26%) | 1,599,249 |
| 24 Sep 2020 | CNY | 1.179 | 1.181 | 1.165 | 1.169 | 1.169 | -0.02 (-1.68%) | 1,411,811 |
| 23 Sep 2020 | CNY | 1.189 | 1.192 | 1.179 | 1.189 | 1.189 | +0.005 (+0.42%) | 1,115,538 |
| 22 Sep 2020 | CNY | 1.174 | 1.198 | 1.174 | 1.184 | 1.184 | -0.014 (-1.17%) | 1,559,115 |
| 21 Sep 2020 | CNY | 1.203 | 1.205 | 1.185 | 1.198 | 1.198 | -0.006 (-0.50%) | 3,554,435 |
| 18 Sep 2020 | CNY | 1.181 | 1.205 | 1.15 | 1.204 | 1.204 | +0.013 (+1.09%) | 1,830,810 |
| 17 Sep 2020 | CNY | 1.189 | 1.194 | 1.181 | 1.191 | 1.191 | -0.002 (-0.17%) | 244,805 |
| 16 Sep 2020 | CNY | 1.183 | 1.205 | 1.183 | 1.193 | 1.193 | -0.007 (-0.58%) | 424,602 |
| 15 Sep 2020 | CNY | 1.187 | 1.201 | 1.17 | 1.2 | 1.2 | +0.021 (+1.78%) | 2,039,552 |
| 14 Sep 2020 | CNY | 1.183 | 1.192 | 1.178 | 1.179 | 1.179 | +0.003 (+0.26%) | 645,403 |
| 11 Sep 2020 | CNY | 1.166 | 1.177 | 1.163 | 1.176 | 1.176 | +0.011 (+0.94%) | 1,098,237 |
| 10 Sep 2020 | CNY | 1.181 | 1.181 | 1.165 | 1.165 | 1.165 | -0.004 (-0.34%) | 517,535 |
| 9 Sep 2020 | CNY | 1.184 | 1.184 | 1.161 | 1.169 | 1.169 | -0.025 (-2.09%) | 345,104 |
| 8 Sep 2020 | CNY | 1.197 | 1.197 | 1.183 | 1.194 | 1.194 | -0.002 (-0.17%) | 353,016 |
| 7 Sep 2020 | CNY | 1.21 | 1.212 | 1.191 | 1.196 | 1.196 | -0.009 (-0.75%) | 825,716 |
| 4 Sep 2020 | CNY | 1.195 | 1.206 | 1.193 | 1.205 | 1.205 | -0.015 (-1.23%) | 1,127,998 |
| 3 Sep 2020 | CNY | 1.225 | 1.228 | 1.205 | 1.22 | 1.22 | -0.008 (-0.65%) | 1,254,144 |
| 2 Sep 2020 | CNY | 1.221 | 1.23 | 1.219 | 1.228 | 1.228 | +0.003 (+0.24%) | 1,374,846 |
| 1 Sep 2020 | CNY | 1.203 | 1.225 | 1.203 | 1.225 | 1.225 | -0.003 (-0.24%) | 1,433,238 |
