| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2020 | CNY | 1.341 | 1.351 | 1.32 | 1.32 | 1.32 | -0.021 (-1.57%) | 5,396,590 |
| 10 Aug 2020 | CNY | 1.335 | 1.35 | 1.325 | 1.341 | 1.341 | +0.006 (+0.45%) | 13,304,333 |
| 7 Aug 2020 | CNY | 1.349 | 1.349 | 1.313 | 1.335 | 1.335 | -0.012 (-0.89%) | 4,178,800 |
| 6 Aug 2020 | CNY | 1.349 | 1.352 | 1.325 | 1.347 | 1.347 | +0.001 (+0.07%) | 8,237,704 |
| 5 Aug 2020 | CNY | 1.331 | 1.352 | 1.323 | 1.346 | 1.346 | +0.015 (+1.13%) | 5,282,823 |
| 4 Aug 2020 | CNY | 1.341 | 1.347 | 1.328 | 1.331 | 1.331 | -0.011 (-0.82%) | 9,787,613 |
| 3 Aug 2020 | CNY | 1.311 | 1.342 | 1.311 | 1.342 | 1.342 | +0.033 (+2.52%) | 9,502,055 |
| 31 Jul 2020 | CNY | 1.295 | 1.317 | 1.286 | 1.309 | 1.309 | +0.015 (+1.16%) | 6,924,344 |
| 30 Jul 2020 | CNY | 1.298 | 1.306 | 1.291 | 1.294 | 1.294 | -0.003 (-0.23%) | 8,877,905 |
| 29 Jul 2020 | CNY | 1.259 | 1.297 | 1.257 | 1.297 | 1.297 | +0.036 (+2.85%) | 7,534,020 |
| 28 Jul 2020 | CNY | 1.25 | 1.268 | 1.25 | 1.261 | 1.261 | +0.011 (+0.88%) | 4,135,610 |
| 27 Jul 2020 | CNY | 1.251 | 1.26 | 1.239 | 1.25 | 1.25 | -0.001 (-0.08%) | 11,872,909 |
| 24 Jul 2020 | CNY | 1.32 | 1.32 | 1.245 | 1.251 | 1.251 | -0.066 (-5.01%) | 20,867,300 |
| 23 Jul 2020 | CNY | 1.31 | 1.317 | 1.278 | 1.317 | 1.317 | +0.005 (+0.38%) | 12,830,334 |
| 22 Jul 2020 | CNY | 1.296 | 1.331 | 1.292 | 1.312 | 1.312 | +0.016 (+1.23%) | 12,843,008 |
| 21 Jul 2020 | CNY | 1.291 | 1.305 | 1.287 | 1.296 | 1.296 | +0.004 (+0.31%) | 7,231,514 |
| 20 Jul 2020 | CNY | 1.257 | 1.292 | 1.255 | 1.292 | 1.292 | +0.037 (+2.95%) | 12,068,647 |
| 17 Jul 2020 | CNY | 1.248 | 1.273 | 1.239 | 1.255 | 1.255 | +0.007 (+0.56%) | 15,615,140 |
| 16 Jul 2020 | CNY | 1.31 | 1.324 | 1.243 | 1.248 | 1.248 | -0.063 (-4.81%) | 19,911,275 |
| 15 Jul 2020 | CNY | 1.338 | 1.365 | 1.301 | 1.311 | 1.311 | -0.028 (-2.09%) | 16,502,904 |
| 14 Jul 2020 | CNY | 1.36 | 1.365 | 1.313 | 1.339 | 1.339 | -0.021 (-1.54%) | 26,027,255 |
| 13 Jul 2020 | CNY | 1.308 | 1.36 | 1.308 | 1.36 | 1.36 | +0.046 (+3.50%) | 14,193,039 |
| 10 Jul 2020 | CNY | 1.304 | 1.33 | 1.304 | 1.314 | 1.314 | +0.001 (+0.08%) | 14,040,785 |
| 9 Jul 2020 | CNY | 1.289 | 1.317 | 1.281 | 1.313 | 1.313 | +0.034 (+2.66%) | 14,965,150 |
| 8 Jul 2020 | CNY | 1.247 | 1.303 | 1.241 | 1.279 | 1.279 | +0.033 (+2.65%) | 20,073,352 |
| 7 Jul 2020 | CNY | 1.375 | 1.375 | 1.232 | 1.246 | 1.246 | -0.015 (-1.19%) | 22,551,454 |
| 6 Jul 2020 | CNY | 1.2 | 1.262 | 1.186 | 1.261 | 1.261 | +0.085 (+7.23%) | 18,932,641 |
| 3 Jul 2020 | CNY | 1.16 | 1.183 | 1.159 | 1.176 | 1.176 | +0.017 (+1.47%) | 7,116,226 |
| 2 Jul 2020 | CNY | 1.14 | 1.16 | 1.137 | 1.159 | 1.159 | +0.019 (+1.67%) | 6,382,260 |
| 1 Jul 2020 | CNY | 1.138 | 1.141 | 1.129 | 1.14 | 1.14 | +0.005 (+0.44%) | 7,811,010 |
