| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 1.246 | 1.246 | 1.227 | 1.233 | 1.233 | -0.014 (-1.12%) | 16,040,200 |
| 19 Aug 2020 | CNY | 1.267 | 1.27 | 1.246 | 1.247 | 1.247 | -0.022 (-1.73%) | 20,679,500 |
| 18 Aug 2020 | CNY | 1.273 | 1.273 | 1.261 | 1.269 | 1.269 | -0.003 (-0.24%) | 28,928,600 |
| 17 Aug 2020 | CNY | 1.243 | 1.282 | 1.243 | 1.272 | 1.272 | +0.03 (+2.42%) | 29,552,000 |
| 14 Aug 2020 | CNY | 1.22 | 1.242 | 1.218 | 1.242 | 1.242 | +0.02 (+1.64%) | 10,925,230 |
| 13 Aug 2020 | CNY | 1.225 | 1.23 | 1.217 | 1.222 | 1.222 | -0.003 (-0.24%) | 15,111,900 |
| 12 Aug 2020 | CNY | 1.225 | 1.23 | 1.205 | 1.225 | 1.225 | -0.003 (-0.24%) | 17,038,800 |
| 11 Aug 2020 | CNY | 1.237 | 1.255 | 1.226 | 1.228 | 1.228 | -0.009 (-0.73%) | 18,075,400 |
| 10 Aug 2020 | CNY | 1.224 | 1.245 | 1.214 | 1.237 | 1.237 | +0.013 (+1.06%) | 10,089,800 |
| 7 Aug 2020 | CNY | 1.232 | 1.235 | 1.211 | 1.224 | 1.224 | -0.011 (-0.89%) | 11,926,200 |
| 6 Aug 2020 | CNY | 1.236 | 1.243 | 1.22 | 1.235 | 1.235 | 0.0 (0.0%) | 17,890,400 |
| 5 Aug 2020 | CNY | 1.245 | 1.245 | 1.222 | 1.235 | 1.235 | -0.009 (-0.72%) | 10,983,400 |
| 4 Aug 2020 | CNY | 1.235 | 1.251 | 1.231 | 1.244 | 1.244 | +0.012 (+0.97%) | 24,347,600 |
| 3 Aug 2020 | CNY | 1.218 | 1.233 | 1.218 | 1.232 | 1.232 | +0.015 (+1.23%) | 13,440,600 |
| 31 Jul 2020 | CNY | 1.208 | 1.232 | 1.198 | 1.217 | 1.217 | +0.008 (+0.66%) | 17,215,300 |
| 30 Jul 2020 | CNY | 1.208 | 1.221 | 1.208 | 1.209 | 1.209 | -0.004 (-0.33%) | 11,036,700 |
| 29 Jul 2020 | CNY | 1.189 | 1.215 | 1.185 | 1.213 | 1.213 | +0.023 (+1.93%) | 12,454,000 |
| 28 Jul 2020 | CNY | 1.18 | 1.198 | 1.18 | 1.19 | 1.19 | +0.009 (+0.76%) | 12,096,597 |
| 27 Jul 2020 | CNY | 1.182 | 1.195 | 1.173 | 1.181 | 1.181 | -0.001 (-0.08%) | 16,928,500 |
| 24 Jul 2020 | CNY | 1.226 | 1.226 | 1.172 | 1.182 | 1.182 | -0.047 (-3.82%) | 23,848,800 |
| 23 Jul 2020 | CNY | 1.224 | 1.238 | 1.205 | 1.229 | 1.229 | 0.0 (0.0%) | 29,397,500 |
| 22 Jul 2020 | CNY | 1.23 | 1.253 | 1.221 | 1.229 | 1.229 | +0.002 (+0.16%) | 14,388,200 |
| 21 Jul 2020 | CNY | 1.223 | 1.229 | 1.218 | 1.227 | 1.227 | +0.004 (+0.33%) | 17,614,700 |
| 20 Jul 2020 | CNY | 1.208 | 1.227 | 1.188 | 1.223 | 1.223 | +0.035 (+2.95%) | 27,921,900 |
| 17 Jul 2020 | CNY | 1.174 | 1.198 | 1.174 | 1.188 | 1.188 | +0.01 (+0.85%) | 36,471,600 |
| 16 Jul 2020 | CNY | 1.23 | 1.236 | 1.173 | 1.178 | 1.178 | -0.049 (-3.99%) | 45,243,200 |
| 15 Jul 2020 | CNY | 1.242 | 1.249 | 1.224 | 1.227 | 1.227 | -0.008 (-0.65%) | 27,660,220 |
| 14 Jul 2020 | CNY | 1.248 | 1.252 | 1.222 | 1.235 | 1.235 | -0.014 (-1.12%) | 30,437,700 |
| 13 Jul 2020 | CNY | 1.237 | 1.262 | 1.226 | 1.249 | 1.249 | +0.014 (+1.13%) | 24,851,400 |
| 10 Jul 2020 | CNY | 1.257 | 1.257 | 1.229 | 1.235 | 1.235 | -0.027 (-2.14%) | 30,562,400 |
