| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 1.51 | 1.536 | 1.498 | 1.515 | 1.515 | +0.006 (+0.40%) | 36,172,900 |
| 16 Jul 2020 | CNY | 1.58 | 1.592 | 1.505 | 1.509 | 1.509 | -0.069 (-4.37%) | 34,821,300 |
| 15 Jul 2020 | CNY | 1.594 | 1.611 | 1.573 | 1.578 | 1.578 | -0.019 (-1.19%) | 86,047,200 |
| 14 Jul 2020 | CNY | 1.611 | 1.615 | 1.574 | 1.597 | 1.597 | -0.015 (-0.93%) | 73,914,300 |
| 13 Jul 2020 | CNY | 1.575 | 1.621 | 1.575 | 1.612 | 1.612 | +0.034 (+2.15%) | 41,618,800 |
| 10 Jul 2020 | CNY | 1.581 | 1.602 | 1.572 | 1.578 | 1.578 | -0.027 (-1.68%) | 41,742,900 |
| 9 Jul 2020 | CNY | 1.581 | 1.61 | 1.574 | 1.605 | 1.605 | +0.021 (+1.33%) | 76,630,800 |
| 8 Jul 2020 | CNY | 1.558 | 1.595 | 1.548 | 1.584 | 1.584 | +0.025 (+1.60%) | 71,952,500 |
| 7 Jul 2020 | CNY | 1.591 | 1.7 | 1.553 | 1.559 | 1.559 | -0.009 (-0.57%) | 21,146,300 |
| 6 Jul 2020 | CNY | 1.47 | 1.6 | 1.47 | 1.568 | 1.568 | +0.1 (+6.81%) | 179,755,600 |
| 3 Jul 2020 | CNY | 1.437 | 1.468 | 1.437 | 1.468 | 1.468 | +0.032 (+2.23%) | 13,295,500 |
| 2 Jul 2020 | CNY | 1.412 | 1.439 | 1.407 | 1.436 | 1.436 | +0.03 (+2.13%) | 30,245,400 |
| 1 Jul 2020 | CNY | 1.38 | 1.408 | 1.38 | 1.406 | 1.406 | +0.026 (+1.88%) | 11,794,700 |
| 30 Jun 2020 | CNY | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.018 (+1.32%) | 8,887,300 |
| 29 Jun 2020 | CNY | 1.373 | 1.373 | 1.355 | 1.362 | 1.362 | -0.011 (-0.80%) | 5,273,100 |
| 24 Jun 2020 | CNY | 1.362 | 1.373 | 1.362 | 1.373 | 1.373 | +0.01 (+0.73%) | 9,551,600 |
| 23 Jun 2020 | CNY | 1.352 | 1.364 | 1.35 | 1.363 | 1.363 | +0.007 (+0.52%) | 20,827,700 |
| 22 Jun 2020 | CNY | 1.356 | 1.365 | 1.352 | 1.356 | 1.356 | 0.0 (0.0%) | 8,840,400 |
| 19 Jun 2020 | CNY | 1.324 | 1.361 | 1.324 | 1.356 | 1.356 | +0.018 (+1.35%) | 24,515,000 |
| 18 Jun 2020 | CNY | 1.321 | 1.339 | 1.321 | 1.338 | 1.338 | +0.01 (+0.75%) | 4,628,200 |
| 17 Jun 2020 | CNY | 1.326 | 1.329 | 1.32 | 1.328 | 1.328 | +0.002 (+0.15%) | 3,210,600 |
| 16 Jun 2020 | CNY | 1.32 | 1.327 | 1.316 | 1.326 | 1.326 | +0.016 (+1.22%) | 8,625,100 |
| 15 Jun 2020 | CNY | 1.321 | 1.324 | 1.307 | 1.31 | 1.31 | -0.011 (-0.83%) | 9,999,000 |
| 12 Jun 2020 | CNY | 1.3 | 1.326 | 1.3 | 1.321 | 1.321 | +0.001 (+0.08%) | 14,385,300 |
| 11 Jun 2020 | CNY | 1.333 | 1.335 | 1.315 | 1.32 | 1.32 | -0.013 (-0.98%) | 5,338,300 |
| 10 Jun 2020 | CNY | 1.331 | 1.334 | 1.327 | 1.333 | 1.333 | -0.001 (-0.07%) | 12,610,000 |
| 9 Jun 2020 | CNY | 1.324 | 1.335 | 1.32 | 1.334 | 1.334 | +0.009 (+0.68%) | 17,942,400 |
| 8 Jun 2020 | CNY | 1.321 | 1.336 | 1.321 | 1.325 | 1.325 | +0.006 (+0.45%) | 8,726,900 |
| 5 Jun 2020 | CNY | 1.302 | 1.319 | 1.302 | 1.319 | 1.319 | +0.007 (+0.53%) | 2,482,600 |
| 4 Jun 2020 | CNY | 1.313 | 1.32 | 1.309 | 1.312 | 1.312 | -0.002 (-0.15%) | 3,165,600 |
