| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2020 | CNY | 1.173 | 1.195 | 1.141 | 1.184 | 1.184 | +0.009 (+0.77%) | 679,901 |
| 30 Jul 2020 | CNY | 1.172 | 1.186 | 1.172 | 1.175 | 1.175 | -0.009 (-0.76%) | 29,600 |
| 29 Jul 2020 | CNY | 1.164 | 1.186 | 1.164 | 1.184 | 1.184 | +0.024 (+2.07%) | 190,403 |
| 28 Jul 2020 | CNY | 1.255 | 1.255 | 1.146 | 1.16 | 1.16 | +0.018 (+1.58%) | 284,465 |
| 27 Jul 2020 | CNY | 1.143 | 1.152 | 1.125 | 1.142 | 1.142 | -0.01 (-0.87%) | 1,072,223 |
| 24 Jul 2020 | CNY | 1.173 | 1.18 | 1.131 | 1.152 | 1.152 | -0.039 (-3.27%) | 703,077 |
| 23 Jul 2020 | CNY | 1.173 | 1.197 | 1.163 | 1.191 | 1.191 | -0.006 (-0.50%) | 692,915 |
| 22 Jul 2020 | CNY | 1.145 | 1.207 | 1.145 | 1.197 | 1.197 | +0.015 (+1.27%) | 786,632 |
| 21 Jul 2020 | CNY | 1.175 | 1.188 | 1.175 | 1.182 | 1.182 | +0.008 (+0.68%) | 821,746 |
| 20 Jul 2020 | CNY | 1.18 | 1.18 | 1.15 | 1.174 | 1.174 | +0.025 (+2.18%) | 232,921 |
| 17 Jul 2020 | CNY | 1.106 | 1.163 | 1.106 | 1.149 | 1.149 | +0.017 (+1.50%) | 390,855 |
| 16 Jul 2020 | CNY | 1.174 | 1.194 | 1.126 | 1.132 | 1.132 | -0.051 (-4.31%) | 1,295,451 |
| 15 Jul 2020 | CNY | 1.194 | 1.194 | 1.165 | 1.183 | 1.183 | -0.005 (-0.42%) | 1,063,912 |
| 14 Jul 2020 | CNY | 1.186 | 1.201 | 1.173 | 1.188 | 1.188 | -0.016 (-1.33%) | 850,845 |
| 13 Jul 2020 | CNY | 1.184 | 1.208 | 1.184 | 1.204 | 1.204 | +0.011 (+0.92%) | 1,508,270 |
| 10 Jul 2020 | CNY | 1.187 | 1.219 | 1.169 | 1.193 | 1.193 | -0.013 (-1.08%) | 1,041,145 |
| 9 Jul 2020 | CNY | 1.19 | 1.21 | 1.186 | 1.206 | 1.206 | +0.02 (+1.69%) | 1,529,712 |
| 8 Jul 2020 | CNY | 1.168 | 1.19 | 1.151 | 1.186 | 1.186 | +0.02 (+1.72%) | 1,999,967 |
| 7 Jul 2020 | CNY | 1.17 | 1.186 | 1.166 | 1.166 | 1.166 | -0.007 (-0.60%) | 2,240,753 |
| 6 Jul 2020 | CNY | 1.132 | 1.173 | 1.132 | 1.173 | 1.173 | +0.044 (+3.90%) | 1,944,132 |
| 3 Jul 2020 | CNY | 1.109 | 1.129 | 1.09 | 1.129 | 1.129 | +0.029 (+2.64%) | 2,319,054 |
| 2 Jul 2020 | CNY | 1.095 | 1.1 | 1.083 | 1.1 | 1.1 | +0.012 (+1.10%) | 1,940,793 |
| 1 Jul 2020 | CNY | 1.067 | 1.088 | 1.067 | 1.088 | 1.088 | +0.013 (+1.21%) | 2,899,867 |
| 30 Jun 2020 | CNY | 1.08 | 1.08 | 1.065 | 1.075 | 1.075 | +0.017 (+1.61%) | 1,871,715 |
| 29 Jun 2020 | CNY | 1.05 | 1.06 | 1.05 | 1.058 | 1.058 | -0.008 (-0.75%) | 821,018 |
| 24 Jun 2020 | CNY | 1.055 | 1.066 | 1.055 | 1.066 | 1.066 | +0.009 (+0.85%) | 989,405 |
| 23 Jun 2020 | CNY | 1.046 | 1.057 | 1.045 | 1.057 | 1.057 | +0.011 (+1.05%) | 1,479,815 |
| 22 Jun 2020 | CNY | 1.05 | 1.056 | 1.038 | 1.046 | 1.046 | -0.006 (-0.57%) | 1,870,433 |
| 19 Jun 2020 | CNY | 1.038 | 1.052 | 1.037 | 1.052 | 1.052 | +0.019 (+1.84%) | 3,731,215 |
| 18 Jun 2020 | CNY | 1.017 | 1.033 | 1.017 | 1.033 | 1.033 | +0.003 (+0.29%) | 1,413,517 |
