| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 1.197 | 1.205 | 1.177 | 1.205 | 1.205 | +0.018 (+1.52%) | 4,424,373 |
| 17 Jul 2020 | CNY | 1.174 | 1.2 | 1.174 | 1.187 | 1.187 | +0.002 (+0.17%) | 6,585,668 |
| 16 Jul 2020 | CNY | 1.221 | 1.236 | 1.17 | 1.185 | 1.185 | -0.046 (-3.74%) | 5,681,194 |
| 15 Jul 2020 | CNY | 1.236 | 1.255 | 1.218 | 1.231 | 1.231 | -0.006 (-0.49%) | 4,882,223 |
| 14 Jul 2020 | CNY | 1.257 | 1.257 | 1.217 | 1.237 | 1.237 | -0.019 (-1.51%) | 4,162,439 |
| 13 Jul 2020 | CNY | 1.23 | 1.257 | 1.23 | 1.256 | 1.256 | +0.021 (+1.70%) | 8,739,431 |
| 10 Jul 2020 | CNY | 1.249 | 1.249 | 1.222 | 1.235 | 1.235 | -0.02 (-1.59%) | 7,212,537 |
| 9 Jul 2020 | CNY | 1.239 | 1.256 | 1.237 | 1.255 | 1.255 | +0.015 (+1.21%) | 3,707,748 |
| 8 Jul 2020 | CNY | 1.222 | 1.24 | 1.207 | 1.24 | 1.24 | +0.022 (+1.81%) | 9,973,173 |
| 7 Jul 2020 | CNY | 1.222 | 1.244 | 1.216 | 1.218 | 1.218 | -0.002 (-0.16%) | 7,021,912 |
| 6 Jul 2020 | CNY | 1.175 | 1.22 | 1.175 | 1.22 | 1.22 | +0.045 (+3.83%) | 5,686,656 |
| 3 Jul 2020 | CNY | 1.15 | 1.175 | 1.15 | 1.175 | 1.175 | +0.027 (+2.35%) | 5,776,097 |
| 2 Jul 2020 | CNY | 1.134 | 1.15 | 1.134 | 1.148 | 1.148 | +0.017 (+1.50%) | 4,385,011 |
| 1 Jul 2020 | CNY | 1.128 | 1.135 | 1.122 | 1.131 | 1.131 | +0.006 (+0.53%) | 5,212,041 |
| 30 Jun 2020 | CNY | 1.118 | 1.127 | 1.117 | 1.125 | 1.125 | +0.014 (+1.26%) | 2,501,843 |
| 29 Jun 2020 | CNY | 1.116 | 1.116 | 1.102 | 1.111 | 1.111 | -0.012 (-1.07%) | 3,914,761 |
| 24 Jun 2020 | CNY | 1.119 | 1.14 | 1.119 | 1.123 | 1.123 | +0.005 (+0.45%) | 2,846,557 |
| 23 Jun 2020 | CNY | 1.104 | 1.118 | 1.103 | 1.118 | 1.118 | +0.009 (+0.81%) | 5,620,996 |
| 22 Jun 2020 | CNY | 1.106 | 1.11 | 1.103 | 1.109 | 1.109 | +0.001 (+0.09%) | 7,948,693 |
| 19 Jun 2020 | CNY | 1.09 | 1.11 | 1.09 | 1.108 | 1.108 | +0.017 (+1.56%) | 10,094,192 |
| 18 Jun 2020 | CNY | 1.08 | 1.091 | 1.074 | 1.091 | 1.091 | +0.008 (+0.74%) | 6,015,209 |
| 17 Jun 2020 | CNY | 1.077 | 1.083 | 1.072 | 1.083 | 1.083 | +0.002 (+0.19%) | 1,969,531 |
| 16 Jun 2020 | CNY | 1.073 | 1.081 | 1.073 | 1.081 | 1.081 | +0.025 (+2.37%) | 4,115,177 |
| 15 Jun 2020 | CNY | 1.048 | 1.075 | 1.048 | 1.056 | 1.056 | -0.013 (-1.22%) | 5,371,204 |
| 12 Jun 2020 | CNY | 1.05 | 1.069 | 1.046 | 1.069 | 1.069 | -0.007 (-0.65%) | 3,933,408 |
| 11 Jun 2020 | CNY | 1.071 | 1.088 | 1.064 | 1.076 | 1.076 | -0.006 (-0.55%) | 5,381,604 |
| 10 Jun 2020 | CNY | 1.083 | 1.084 | 1.073 | 1.082 | 1.082 | +0.001 (+0.09%) | 10,151,644 |
| 9 Jun 2020 | CNY | 1.069 | 1.083 | 1.069 | 1.081 | 1.081 | +0.01 (+0.93%) | 16,596,642 |
| 8 Jun 2020 | CNY | 1.069 | 1.077 | 1.065 | 1.071 | 1.071 | +0.002 (+0.19%) | 19,105,679 |
| 5 Jun 2020 | CNY | 1.054 | 1.069 | 1.052 | 1.069 | 1.069 | +0.016 (+1.52%) | 24,172,744 |
