| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 1.318 | 1.32 | 1.288 | 1.297 | 1.297 | -0.015 (-1.14%) | 2,684,500 |
| 29 Sep 2020 | CNY | 1.31 | 1.324 | 1.309 | 1.312 | 1.312 | +0.003 (+0.23%) | 3,556,500 |
| 28 Sep 2020 | CNY | 1.308 | 1.316 | 1.28 | 1.309 | 1.309 | -0.002 (-0.15%) | 1,493,100 |
| 25 Sep 2020 | CNY | 1.285 | 1.318 | 1.285 | 1.311 | 1.311 | +0.025 (+1.94%) | 4,526,100 |
| 24 Sep 2020 | CNY | 1.296 | 1.309 | 1.286 | 1.286 | 1.286 | -0.016 (-1.23%) | 2,139,400 |
| 23 Sep 2020 | CNY | 1.309 | 1.323 | 1.298 | 1.302 | 1.302 | -0.008 (-0.61%) | 2,048,000 |
| 22 Sep 2020 | CNY | 1.31 | 1.348 | 1.303 | 1.31 | 1.31 | -0.009 (-0.68%) | 5,428,800 |
| 21 Sep 2020 | CNY | 1.37 | 1.37 | 1.319 | 1.319 | 1.319 | +0.001 (+0.08%) | 10,848,100 |
| 18 Sep 2020 | CNY | 1.25 | 1.322 | 1.25 | 1.318 | 1.318 | +0.062 (+4.94%) | 5,157,400 |
| 17 Sep 2020 | CNY | 1.259 | 1.268 | 1.245 | 1.256 | 1.256 | -0.01 (-0.79%) | 1,489,400 |
| 16 Sep 2020 | CNY | 1.27 | 1.288 | 1.262 | 1.266 | 1.266 | -0.005 (-0.39%) | 1,413,700 |
| 15 Sep 2020 | CNY | 1.273 | 1.275 | 1.262 | 1.271 | 1.271 | +0.003 (+0.24%) | 678,400 |
| 14 Sep 2020 | CNY | 1.269 | 1.275 | 1.261 | 1.268 | 1.268 | 0.0 (0.0%) | 817,200 |
| 11 Sep 2020 | CNY | 1.257 | 1.272 | 1.25 | 1.268 | 1.268 | +0.001 (+0.08%) | 1,779,600 |
| 10 Sep 2020 | CNY | 1.296 | 1.306 | 1.264 | 1.267 | 1.267 | -0.022 (-1.71%) | 3,067,700 |
| 9 Sep 2020 | CNY | 1.31 | 1.31 | 1.28 | 1.289 | 1.289 | -0.025 (-1.90%) | 2,441,600 |
| 8 Sep 2020 | CNY | 1.3 | 1.326 | 1.285 | 1.314 | 1.314 | +0.007 (+0.54%) | 2,583,500 |
| 7 Sep 2020 | CNY | 1.33 | 1.333 | 1.289 | 1.307 | 1.307 | -0.023 (-1.73%) | 2,887,600 |
| 4 Sep 2020 | CNY | 1.329 | 1.336 | 1.318 | 1.33 | 1.33 | -0.014 (-1.04%) | 1,493,300 |
| 3 Sep 2020 | CNY | 1.349 | 1.376 | 1.338 | 1.344 | 1.344 | -0.004 (-0.30%) | 1,848,200 |
| 2 Sep 2020 | CNY | 1.386 | 1.387 | 1.334 | 1.348 | 1.348 | -0.006 (-0.44%) | 2,751,500 |
| 1 Sep 2020 | CNY | 1.354 | 1.355 | 1.34 | 1.354 | 1.354 | -0.002 (-0.15%) | 3,233,900 |
| 31 Aug 2020 | CNY | 1.353 | 1.386 | 1.353 | 1.356 | 1.356 | +0.006 (+0.44%) | 4,741,700 |
| 28 Aug 2020 | CNY | 1.31 | 1.353 | 1.31 | 1.35 | 1.35 | +0.039 (+2.97%) | 3,627,800 |
| 27 Aug 2020 | CNY | 1.305 | 1.331 | 1.293 | 1.311 | 1.311 | +0.006 (+0.46%) | 2,852,700 |
| 26 Aug 2020 | CNY | 1.334 | 1.338 | 1.302 | 1.305 | 1.305 | -0.029 (-2.17%) | 3,568,700 |
| 25 Aug 2020 | CNY | 1.347 | 1.365 | 1.331 | 1.334 | 1.334 | -0.011 (-0.82%) | 4,372,200 |
| 24 Aug 2020 | CNY | 1.355 | 1.4 | 1.34 | 1.345 | 1.345 | -0.009 (-0.66%) | 3,417,000 |
| 21 Aug 2020 | CNY | 1.337 | 1.36 | 1.337 | 1.354 | 1.354 | +0.018 (+1.35%) | 4,664,800 |
| 20 Aug 2020 | CNY | 1.36 | 1.36 | 1.328 | 1.336 | 1.336 | -0.025 (-1.84%) | 3,359,900 |
