| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 1.096 | 1.109 | 1.096 | 1.097 | 1.097 | -0.004 (-0.36%) | 294,200 |
| 24 Jul 2020 | CNY | 1.137 | 1.137 | 1.1 | 1.101 | 1.101 | -0.028 (-2.48%) | 1,538,988 |
| 23 Jul 2020 | CNY | 1.145 | 1.152 | 1.106 | 1.129 | 1.129 | -0.024 (-2.08%) | 1,201,144 |
| 22 Jul 2020 | CNY | 1.17 | 1.17 | 1.14 | 1.153 | 1.153 | +0.01 (+0.87%) | 1,546,800 |
| 21 Jul 2020 | CNY | 1.16 | 1.16 | 1.142 | 1.143 | 1.143 | -0.017 (-1.47%) | 922,500 |
| 20 Jul 2020 | CNY | 1.144 | 1.186 | 1.125 | 1.16 | 1.16 | +0.045 (+4.04%) | 1,794,683 |
| 17 Jul 2020 | CNY | 1.136 | 1.146 | 1.103 | 1.115 | 1.115 | -0.031 (-2.71%) | 2,362,039 |
| 16 Jul 2020 | CNY | 1.15 | 1.179 | 1.145 | 1.146 | 1.146 | -0.016 (-1.38%) | 3,991,405 |
| 15 Jul 2020 | CNY | 1.179 | 1.19 | 1.15 | 1.162 | 1.162 | -0.017 (-1.44%) | 8,674,278 |
| 14 Jul 2020 | CNY | 1.173 | 1.193 | 1.169 | 1.179 | 1.179 | -0.016 (-1.34%) | 2,429,778 |
| 13 Jul 2020 | CNY | 1.19 | 1.209 | 1.17 | 1.195 | 1.195 | +0.005 (+0.42%) | 6,236,082 |
| 10 Jul 2020 | CNY | 1.22 | 1.223 | 1.189 | 1.19 | 1.19 | -0.037 (-3.02%) | 8,596,900 |
| 9 Jul 2020 | CNY | 1.24 | 1.24 | 1.213 | 1.227 | 1.227 | -0.013 (-1.05%) | 4,897,900 |
| 8 Jul 2020 | CNY | 1.199 | 1.256 | 1.186 | 1.24 | 1.24 | +0.039 (+3.25%) | 6,385,979 |
| 7 Jul 2020 | CNY | 1.28 | 1.3 | 1.181 | 1.201 | 1.201 | -0.033 (-2.67%) | 12,897,637 |
| 6 Jul 2020 | CNY | 1.13 | 1.234 | 1.13 | 1.234 | 1.234 | +0.112 (+9.98%) | 11,879,590 |
| 3 Jul 2020 | CNY | 1.076 | 1.124 | 1.076 | 1.122 | 1.122 | +0.046 (+4.28%) | 15,659,237 |
| 2 Jul 2020 | CNY | 1.035 | 1.078 | 1.034 | 1.076 | 1.076 | +0.041 (+3.96%) | 55,386,677 |
| 1 Jul 2020 | CNY | 1.016 | 1.036 | 1.009 | 1.035 | 1.035 | +0.019 (+1.87%) | 13,224,090 |
| 30 Jun 2020 | CNY | 1.011 | 1.022 | 1.007 | 1.016 | 1.016 | +0.01 (+0.99%) | 6,943,000 |
| 29 Jun 2020 | CNY | 1.019 | 1.02 | 1.006 | 1.006 | 1.006 | -0.013 (-1.28%) | 2,652,600 |
| 24 Jun 2020 | CNY | 1.008 | 1.02 | 1.008 | 1.019 | 1.019 | +0.008 (+0.79%) | 7,868,300 |
| 23 Jun 2020 | CNY | 1.007 | 1.014 | 1.002 | 1.011 | 1.011 | -0.003 (-0.30%) | 3,813,495 |
| 22 Jun 2020 | CNY | 1 | 1.029 | 1 | 1.014 | 1.014 | 0.0 (0.0%) | 49,653,505 |
