| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | CNY | 1.191 | 1.223 | 1.191 | 1.219 | 1.219 | +0.024 (+2.01%) | 959,034 |
| 14 Aug 2020 | CNY | 1.184 | 1.205 | 1.183 | 1.195 | 1.195 | +0.01 (+0.84%) | 1,363,092 |
| 13 Aug 2020 | CNY | 1.196 | 1.196 | 1.18 | 1.185 | 1.185 | -0.003 (-0.25%) | 552,600 |
| 12 Aug 2020 | CNY | 1.18 | 1.192 | 1.158 | 1.188 | 1.188 | -0.004 (-0.34%) | 1,071,362 |
| 11 Aug 2020 | CNY | 1.2 | 1.221 | 1.192 | 1.192 | 1.192 | -0.006 (-0.50%) | 644,900 |
| 10 Aug 2020 | CNY | 1.194 | 1.205 | 1.19 | 1.198 | 1.198 | -0.002 (-0.17%) | 773,481 |
| 7 Aug 2020 | CNY | 1.228 | 1.228 | 1.181 | 1.2 | 1.2 | -0.016 (-1.32%) | 578,167 |
| 6 Aug 2020 | CNY | 1.244 | 1.244 | 1.203 | 1.216 | 1.216 | -0.007 (-0.57%) | 483,600 |
| 5 Aug 2020 | CNY | 1.25 | 1.25 | 1.21 | 1.223 | 1.223 | +0.004 (+0.33%) | 705,392 |
| 4 Aug 2020 | CNY | 1.22 | 1.225 | 1.209 | 1.219 | 1.219 | +0.01 (+0.83%) | 1,985,942 |
| 3 Aug 2020 | CNY | 1.206 | 1.228 | 1.2 | 1.209 | 1.209 | +0.01 (+0.83%) | 1,326,061 |
| 31 Jul 2020 | CNY | 1.198 | 1.214 | 1.189 | 1.199 | 1.199 | +0.009 (+0.76%) | 567,095 |
| 30 Jul 2020 | CNY | 1.21 | 1.21 | 1.187 | 1.19 | 1.19 | -0.008 (-0.67%) | 723,221 |
| 29 Jul 2020 | CNY | 1.17 | 1.198 | 1.164 | 1.198 | 1.198 | +0.031 (+2.66%) | 2,157,934 |
| 28 Jul 2020 | CNY | 1.187 | 1.187 | 1.161 | 1.167 | 1.167 | +0.016 (+1.39%) | 1,347,680 |
| 27 Jul 2020 | CNY | 1.16 | 1.168 | 1.145 | 1.151 | 1.151 | -0.009 (-0.78%) | 1,028,588 |
| 24 Jul 2020 | CNY | 1.209 | 1.209 | 1.155 | 1.16 | 1.16 | -0.048 (-3.97%) | 1,167,168 |
| 23 Jul 2020 | CNY | 1.18 | 1.212 | 1.18 | 1.208 | 1.208 | -0.002 (-0.17%) | 1,640,692 |
| 22 Jul 2020 | CNY | 1.204 | 1.219 | 1.198 | 1.21 | 1.21 | +0.006 (+0.50%) | 1,274,211 |
| 21 Jul 2020 | CNY | 1.195 | 1.204 | 1.192 | 1.204 | 1.204 | +0.021 (+1.78%) | 2,575,218 |
| 20 Jul 2020 | CNY | 1.188 | 1.188 | 1.155 | 1.183 | 1.183 | +0.023 (+1.98%) | 1,639,575 |
| 17 Jul 2020 | CNY | 1.149 | 1.186 | 1.149 | 1.16 | 1.16 | +0.018 (+1.58%) | 1,610,789 |
| 16 Jul 2020 | CNY | 1.201 | 1.205 | 1.14 | 1.142 | 1.142 | -0.058 (-4.83%) | 2,341,326 |
| 15 Jul 2020 | CNY | 1.216 | 1.22 | 1.184 | 1.2 | 1.2 | -0.008 (-0.66%) | 2,614,197 |
| 14 Jul 2020 | CNY | 1.228 | 1.228 | 1.186 | 1.208 | 1.208 | -0.019 (-1.55%) | 2,864,090 |
| 13 Jul 2020 | CNY | 1.213 | 1.231 | 1.206 | 1.227 | 1.227 | +0.019 (+1.57%) | 2,661,716 |
| 10 Jul 2020 | CNY | 1.219 | 1.23 | 1.207 | 1.208 | 1.208 | -0.015 (-1.23%) | 2,783,887 |
| 9 Jul 2020 | CNY | 1.201 | 1.228 | 1.201 | 1.223 | 1.223 | +0.024 (+2.00%) | 2,237,261 |
| 8 Jul 2020 | CNY | 1.181 | 1.207 | 1.181 | 1.199 | 1.199 | +0.019 (+1.61%) | 3,040,693 |
| 7 Jul 2020 | CNY | 1.181 | 1.265 | 1.18 | 1.18 | 1.18 | +0.001 (+0.08%) | 5,969,703 |
