| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | CNY | 1.317 | 1.323 | 1.3 | 1.306 | 1.306 | -0.014 (-1.06%) | 11,110,307 |
| 21 Sep 2020 | CNY | 1.331 | 1.336 | 1.32 | 1.32 | 1.32 | -0.009 (-0.68%) | 35,787,300 |
| 18 Sep 2020 | CNY | 1.303 | 1.329 | 1.303 | 1.329 | 1.329 | +0.025 (+1.92%) | 6,409,006 |
| 17 Sep 2020 | CNY | 1.297 | 1.314 | 1.29 | 1.304 | 1.304 | +0.004 (+0.31%) | 3,088,803 |
| 16 Sep 2020 | CNY | 1.304 | 1.306 | 1.294 | 1.3 | 1.3 | -0.006 (-0.46%) | 2,297,402 |
| 15 Sep 2020 | CNY | 1.296 | 1.306 | 1.296 | 1.306 | 1.306 | +0.006 (+0.46%) | 5,609,601 |
| 14 Sep 2020 | CNY | 1.299 | 1.305 | 1.289 | 1.3 | 1.3 | +0.008 (+0.62%) | 4,847,901 |
| 11 Sep 2020 | CNY | 1.273 | 1.294 | 1.272 | 1.292 | 1.292 | +0.014 (+1.10%) | 6,914,600 |
| 10 Sep 2020 | CNY | 1.3 | 1.314 | 1.273 | 1.278 | 1.278 | -0.021 (-1.62%) | 7,101,712 |
| 9 Sep 2020 | CNY | 1.325 | 1.325 | 1.291 | 1.299 | 1.299 | -0.033 (-2.48%) | 11,026,887 |
| 8 Sep 2020 | CNY | 1.327 | 1.336 | 1.314 | 1.332 | 1.332 | +0.009 (+0.68%) | 6,690,200 |
| 7 Sep 2020 | CNY | 1.338 | 1.36 | 1.318 | 1.323 | 1.323 | -0.03 (-2.22%) | 8,230,306 |
| 4 Sep 2020 | CNY | 1.326 | 1.353 | 1.326 | 1.353 | 1.353 | -0.005 (-0.37%) | 8,787,900 |
| 3 Sep 2020 | CNY | 1.357 | 1.37 | 1.353 | 1.358 | 1.358 | -0.01 (-0.73%) | 6,875,605 |
| 2 Sep 2020 | CNY | 1.364 | 1.373 | 1.353 | 1.368 | 1.368 | +0.004 (+0.29%) | 5,139,949 |
| 1 Sep 2020 | CNY | 1.356 | 1.364 | 1.351 | 1.364 | 1.364 | +0.008 (+0.59%) | 4,053,139 |
| 31 Aug 2020 | CNY | 1.355 | 1.375 | 1.355 | 1.356 | 1.356 | +0.001 (+0.07%) | 11,570,045 |
| 28 Aug 2020 | CNY | 1.336 | 1.358 | 1.33 | 1.355 | 1.355 | +0.02 (+1.50%) | 8,814,906 |
| 27 Aug 2020 | CNY | 1.324 | 1.337 | 1.316 | 1.335 | 1.335 | +0.011 (+0.83%) | 4,697,402 |
| 26 Aug 2020 | CNY | 1.356 | 1.356 | 1.318 | 1.324 | 1.324 | -0.022 (-1.63%) | 5,343,927 |
| 25 Aug 2020 | CNY | 1.356 | 1.362 | 1.343 | 1.346 | 1.346 | -0.003 (-0.22%) | 9,970,023 |
| 24 Aug 2020 | CNY | 1.338 | 1.36 | 1.328 | 1.349 | 1.349 | +0.012 (+0.90%) | 7,155,442 |
| 21 Aug 2020 | CNY | 1.326 | 1.344 | 1.325 | 1.337 | 1.337 | +0.011 (+0.83%) | 12,866,612 |
| 20 Aug 2020 | CNY | 1.34 | 1.34 | 1.32 | 1.326 | 1.326 | -0.014 (-1.04%) | 4,412,322 |
| 19 Aug 2020 | CNY | 1.36 | 1.36 | 1.337 | 1.34 | 1.34 | -0.023 (-1.69%) | 5,215,501 |
| 18 Aug 2020 | CNY | 1.351 | 1.367 | 1.351 | 1.363 | 1.363 | +0.013 (+0.96%) | 4,128,327 |
| 17 Aug 2020 | CNY | 1.326 | 1.352 | 1.325 | 1.35 | 1.35 | +0.023 (+1.73%) | 6,015,909 |
| 14 Aug 2020 | CNY | 1.311 | 1.329 | 1.305 | 1.327 | 1.327 | +0.016 (+1.22%) | 3,756,569 |
| 13 Aug 2020 | CNY | 1.31 | 1.319 | 1.306 | 1.311 | 1.311 | +0.006 (+0.46%) | 3,701,124 |
| 12 Aug 2020 | CNY | 1.32 | 1.321 | 1.28 | 1.305 | 1.305 | -0.015 (-1.14%) | 7,459,127 |
