| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 1.234 | 1.24 | 1.226 | 1.228 | 1.228 | -0.007 (-0.57%) | 826,172 |
| 28 Aug 2020 | CNY | 1.21 | 1.236 | 1.21 | 1.235 | 1.235 | +0.021 (+1.73%) | 2,290,506 |
| 27 Aug 2020 | CNY | 1.191 | 1.214 | 1.191 | 1.214 | 1.214 | +0.004 (+0.33%) | 2,455,052 |
| 26 Aug 2020 | CNY | 1.222 | 1.225 | 1.204 | 1.21 | 1.21 | -0.013 (-1.06%) | 1,556,528 |
| 25 Aug 2020 | CNY | 1.229 | 1.231 | 1.22 | 1.223 | 1.223 | -0.005 (-0.41%) | 1,600,027 |
| 24 Aug 2020 | CNY | 1.203 | 1.228 | 1.203 | 1.228 | 1.228 | +0.023 (+1.91%) | 3,776,210 |
| 21 Aug 2020 | CNY | 1.207 | 1.21 | 1.198 | 1.205 | 1.205 | +0.016 (+1.35%) | 1,509,080 |
| 20 Aug 2020 | CNY | 1.18 | 1.23 | 1.18 | 1.189 | 1.189 | -0.016 (-1.33%) | 1,741,463 |
| 19 Aug 2020 | CNY | 1.219 | 1.219 | 1.205 | 1.205 | 1.205 | -0.02 (-1.63%) | 743,806 |
| 18 Aug 2020 | CNY | 1.23 | 1.23 | 1.218 | 1.225 | 1.225 | -0.004 (-0.33%) | 1,993,501 |
| 17 Aug 2020 | CNY | 1.195 | 1.234 | 1.195 | 1.229 | 1.229 | +0.013 (+1.07%) | 2,533,829 |
| 14 Aug 2020 | CNY | 1.196 | 1.219 | 1.192 | 1.216 | 1.216 | +0.021 (+1.76%) | 5,571,886 |
| 13 Aug 2020 | CNY | 1.199 | 1.211 | 1.195 | 1.195 | 1.195 | -0.004 (-0.33%) | 967,952 |
| 12 Aug 2020 | CNY | 1.189 | 1.2 | 1.173 | 1.199 | 1.199 | +0.009 (+0.76%) | 2,393,351 |
| 11 Aug 2020 | CNY | 1.196 | 1.219 | 1.19 | 1.19 | 1.19 | -0.012 (-1.00%) | 2,488,773 |
| 10 Aug 2020 | CNY | 1.193 | 1.206 | 1.187 | 1.202 | 1.202 | +0.002 (+0.17%) | 3,126,701 |
| 7 Aug 2020 | CNY | 1.216 | 1.22 | 1.195 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,929,562 |
| 6 Aug 2020 | CNY | 1.233 | 1.234 | 1.208 | 1.22 | 1.22 | -0.013 (-1.05%) | 1,922,275 |
| 5 Aug 2020 | CNY | 1.235 | 1.24 | 1.223 | 1.233 | 1.233 | +0.001 (+0.08%) | 1,352,675 |
| 4 Aug 2020 | CNY | 1.22 | 1.238 | 1.217 | 1.232 | 1.232 | +0.012 (+0.98%) | 5,203,024 |
| 3 Aug 2020 | CNY | 1.206 | 1.22 | 1.206 | 1.22 | 1.22 | +0.013 (+1.08%) | 2,664,842 |
| 31 Jul 2020 | CNY | 1.209 | 1.219 | 1.197 | 1.207 | 1.207 | +0.004 (+0.33%) | 3,310,624 |
| 30 Jul 2020 | CNY | 1.2 | 1.211 | 1.199 | 1.203 | 1.203 | -0.003 (-0.25%) | 1,597,575 |
| 29 Jul 2020 | CNY | 1.18 | 1.208 | 1.18 | 1.206 | 1.206 | +0.023 (+1.94%) | 2,637,696 |
| 28 Jul 2020 | CNY | 1.18 | 1.19 | 1.175 | 1.183 | 1.183 | +0.012 (+1.02%) | 1,472,820 |
| 27 Jul 2020 | CNY | 1.176 | 1.185 | 1.162 | 1.171 | 1.171 | +0.001 (+0.09%) | 3,197,440 |
| 24 Jul 2020 | CNY | 1.212 | 1.214 | 1.16 | 1.17 | 1.17 | -0.051 (-4.18%) | 3,918,465 |
| 23 Jul 2020 | CNY | 1.21 | 1.226 | 1.203 | 1.221 | 1.221 | -0.001 (-0.08%) | 1,465,750 |
| 22 Jul 2020 | CNY | 1.224 | 1.238 | 1.216 | 1.222 | 1.222 | -0.003 (-0.24%) | 3,004,434 |
| 21 Jul 2020 | CNY | 1.214 | 1.225 | 1.214 | 1.225 | 1.225 | +0.02 (+1.66%) | 1,960,530 |
