| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2020 | CNY | 1.145 | 1.146 | 1.134 | 1.146 | 1.146 | +0.001 (+0.09%) | 125,726 |
| 10 Sep 2020 | CNY | 1.15 | 1.153 | 1.14 | 1.145 | 1.145 | +0.004 (+0.35%) | 357,478 |
| 9 Sep 2020 | CNY | 1.148 | 1.15 | 1.14 | 1.141 | 1.141 | -0.022 (-1.89%) | 93,700 |
| 8 Sep 2020 | CNY | 1.15 | 1.2 | 1.15 | 1.163 | 1.163 | +0.002 (+0.17%) | 242,763 |
| 7 Sep 2020 | CNY | 1.174 | 1.185 | 1.161 | 1.161 | 1.161 | -0.024 (-2.03%) | 349,913 |
| 4 Sep 2020 | CNY | 1.192 | 1.192 | 1.17 | 1.185 | 1.185 | -0.017 (-1.41%) | 406,984 |
| 3 Sep 2020 | CNY | 1.2 | 1.214 | 1.195 | 1.202 | 1.202 | -0.011 (-0.91%) | 371,103 |
| 2 Sep 2020 | CNY | 1.216 | 1.216 | 1.205 | 1.213 | 1.213 | +0.009 (+0.75%) | 208,423 |
| 1 Sep 2020 | CNY | 1.205 | 1.206 | 1.193 | 1.204 | 1.204 | -0.001 (-0.08%) | 67,300 |
| 31 Aug 2020 | CNY | 1.211 | 1.22 | 1.201 | 1.205 | 1.205 | -0.005 (-0.41%) | 514,708 |
| 28 Aug 2020 | CNY | 1.193 | 1.215 | 1.19 | 1.21 | 1.21 | +0.017 (+1.42%) | 1,341,079 |
| 27 Aug 2020 | CNY | 1.184 | 1.193 | 1.177 | 1.193 | 1.193 | +0.008 (+0.68%) | 512,541 |
| 26 Aug 2020 | CNY | 1.199 | 1.2 | 1.183 | 1.185 | 1.185 | -0.01 (-0.84%) | 487,900 |
| 25 Aug 2020 | CNY | 1.216 | 1.216 | 1.185 | 1.195 | 1.195 | 0.0 (0.0%) | 194,707 |
| 24 Aug 2020 | CNY | 1.189 | 1.197 | 1.18 | 1.195 | 1.195 | +0.015 (+1.27%) | 475,900 |
| 21 Aug 2020 | CNY | 1.181 | 1.188 | 1.175 | 1.18 | 1.18 | +0.01 (+0.85%) | 115,700 |
| 20 Aug 2020 | CNY | 1.161 | 1.174 | 1.152 | 1.17 | 1.17 | -0.018 (-1.52%) | 105,033 |
| 19 Aug 2020 | CNY | 1.191 | 1.205 | 1.17 | 1.188 | 1.188 | -0.012 (-1%) | 247,633 |
| 18 Aug 2020 | CNY | 1.201 | 1.201 | 1.19 | 1.2 | 1.2 | -0.002 (-0.17%) | 27,200 |
| 17 Aug 2020 | CNY | 1.195 | 1.21 | 1.192 | 1.202 | 1.202 | +0.015 (+1.26%) | 563,303 |
| 14 Aug 2020 | CNY | 1.169 | 1.187 | 1.168 | 1.187 | 1.187 | +0.014 (+1.19%) | 348,307 |
| 13 Aug 2020 | CNY | 1.178 | 1.178 | 1.167 | 1.173 | 1.173 | -0.002 (-0.17%) | 79,001 |
| 12 Aug 2020 | CNY | 1.145 | 1.176 | 1.121 | 1.175 | 1.175 | -0.002 (-0.17%) | 184,700 |
| 11 Aug 2020 | CNY | 1.188 | 1.201 | 1.169 | 1.177 | 1.177 | -0.012 (-1.01%) | 209,840 |
| 10 Aug 2020 | CNY | 1.169 | 1.19 | 1.162 | 1.189 | 1.189 | -0.005 (-0.42%) | 166,009 |
| 7 Aug 2020 | CNY | 1.204 | 1.204 | 1.179 | 1.194 | 1.194 | -0.012 (-1.00%) | 306,901 |
| 6 Aug 2020 | CNY | 1.213 | 1.214 | 1.182 | 1.206 | 1.206 | -0.001 (-0.08%) | 434,053 |
| 5 Aug 2020 | CNY | 1.193 | 1.21 | 1.192 | 1.207 | 1.207 | 0.0 (0.0%) | 654,102 |
| 4 Aug 2020 | CNY | 1.194 | 1.208 | 1.188 | 1.207 | 1.207 | +0.014 (+1.17%) | 1,205,333 |
| 3 Aug 2020 | CNY | 1.191 | 1.194 | 1.185 | 1.193 | 1.193 | +0.009 (+0.76%) | 560,735 |
