| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | CNY | 1.201 | 1.207 | 1.191 | 1.2 | 1.2 | 0.0 (0.0%) | 71,300 |
| 25 Sep 2020 | CNY | 1.194 | 1.205 | 1.19 | 1.2 | 1.2 | +0.005 (+0.42%) | 638,229 |
| 24 Sep 2020 | CNY | 1.202 | 1.209 | 1.185 | 1.195 | 1.195 | -0.022 (-1.81%) | 117,406 |
| 23 Sep 2020 | CNY | 1.205 | 1.218 | 1.205 | 1.217 | 1.217 | +0.002 (+0.16%) | 252,560 |
| 22 Sep 2020 | CNY | 1.228 | 1.228 | 1.203 | 1.215 | 1.215 | -0.007 (-0.57%) | 753,903 |
| 21 Sep 2020 | CNY | 1.219 | 1.235 | 1.213 | 1.222 | 1.222 | -0.006 (-0.49%) | 794,629 |
| 18 Sep 2020 | CNY | 1.207 | 1.229 | 1.207 | 1.228 | 1.228 | +0.021 (+1.74%) | 1,207,477 |
| 17 Sep 2020 | CNY | 1.208 | 1.211 | 1.201 | 1.207 | 1.207 | 0.0 (0.0%) | 429,626 |
| 16 Sep 2020 | CNY | 1.199 | 1.22 | 1.199 | 1.207 | 1.207 | -0.004 (-0.33%) | 96,810 |
| 15 Sep 2020 | CNY | 1.2 | 1.211 | 1.198 | 1.211 | 1.211 | +0.011 (+0.92%) | 433,967 |
| 14 Sep 2020 | CNY | 1.194 | 1.203 | 1.19 | 1.2 | 1.2 | +0.015 (+1.27%) | 159,831 |
| 11 Sep 2020 | CNY | 1.178 | 1.196 | 1.178 | 1.185 | 1.185 | -0.002 (-0.17%) | 146,720 |
| 10 Sep 2020 | CNY | 1.228 | 1.228 | 1.179 | 1.187 | 1.187 | +0.003 (+0.25%) | 407,782 |
| 9 Sep 2020 | CNY | 1.185 | 1.229 | 1.177 | 1.184 | 1.184 | -0.026 (-2.15%) | 486,034 |
| 8 Sep 2020 | CNY | 1.203 | 1.21 | 1.2 | 1.21 | 1.21 | +0.002 (+0.17%) | 272,513 |
| 7 Sep 2020 | CNY | 1.215 | 1.222 | 1.2 | 1.208 | 1.208 | -0.012 (-0.98%) | 4,632,734 |
| 4 Sep 2020 | CNY | 1.221 | 1.221 | 1.203 | 1.22 | 1.22 | -0.02 (-1.61%) | 723,410 |
| 3 Sep 2020 | CNY | 1.252 | 1.252 | 1.228 | 1.24 | 1.24 | -0.012 (-0.96%) | 6,572,600 |
| 2 Sep 2020 | CNY | 1.255 | 1.255 | 1.235 | 1.252 | 1.252 | +0.009 (+0.72%) | 391,783 |
| 1 Sep 2020 | CNY | 1.229 | 1.243 | 1.223 | 1.243 | 1.243 | +0.003 (+0.24%) | 413,234 |
| 31 Aug 2020 | CNY | 1.244 | 1.257 | 1.23 | 1.24 | 1.24 | -0.001 (-0.08%) | 909,609 |
| 28 Aug 2020 | CNY | 1.213 | 1.245 | 1.213 | 1.241 | 1.241 | +0.019 (+1.55%) | 1,691,485 |
| 27 Aug 2020 | CNY | 1.212 | 1.222 | 1.202 | 1.222 | 1.222 | +0.004 (+0.33%) | 741,764 |
| 26 Aug 2020 | CNY | 1.226 | 1.231 | 1.211 | 1.218 | 1.218 | -0.008 (-0.65%) | 502,901 |
| 25 Aug 2020 | CNY | 1.225 | 1.233 | 1.22 | 1.226 | 1.226 | +0.008 (+0.66%) | 1,088,525 |
| 24 Aug 2020 | CNY | 1.203 | 1.222 | 1.185 | 1.218 | 1.218 | +0.018 (+1.50%) | 984,857 |
| 21 Aug 2020 | CNY | 1.194 | 1.21 | 1.191 | 1.2 | 1.2 | +0.017 (+1.44%) | 824,833 |
| 20 Aug 2020 | CNY | 1.187 | 1.187 | 1.174 | 1.183 | 1.183 | -0.008 (-0.67%) | 315,506 |
| 19 Aug 2020 | CNY | 1.206 | 1.216 | 1.187 | 1.191 | 1.191 | -0.023 (-1.89%) | 669,901 |
| 18 Aug 2020 | CNY | 1.211 | 1.218 | 1.211 | 1.214 | 1.214 | -0.005 (-0.41%) | 424,102 |
