| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2020 | CNY | 1.467 | 1.467 | 1.457 | 1.466 | 1.466 | -0.002 (-0.14%) | 554,600 |
| 26 Oct 2020 | CNY | 1.473 | 1.475 | 1.456 | 1.468 | 1.468 | -0.006 (-0.41%) | 917,600 |
| 23 Oct 2020 | CNY | 1.483 | 1.49 | 1.472 | 1.474 | 1.474 | -0.01 (-0.67%) | 1,277,600 |
| 22 Oct 2020 | CNY | 1.49 | 1.49 | 1.475 | 1.484 | 1.484 | -0.008 (-0.54%) | 659,500 |
| 21 Oct 2020 | CNY | 1.499 | 1.499 | 1.482 | 1.492 | 1.492 | -0.006 (-0.40%) | 1,431,600 |
| 20 Oct 2020 | CNY | 1.493 | 1.499 | 1.482 | 1.498 | 1.498 | +0.004 (+0.27%) | 1,131,100 |
| 19 Oct 2020 | CNY | 1.5 | 1.517 | 1.49 | 1.494 | 1.494 | -0.005 (-0.33%) | 1,759,200 |
| 16 Oct 2020 | CNY | 1.5 | 1.501 | 1.492 | 1.499 | 1.499 | 0.0 (0.0%) | 1,145,884 |
| 15 Oct 2020 | CNY | 1.5 | 1.504 | 1.49 | 1.499 | 1.499 | +0.001 (+0.07%) | 401,500 |
| 14 Oct 2020 | CNY | 1.504 | 1.504 | 1.495 | 1.498 | 1.498 | -0.01 (-0.66%) | 715,174 |
| 13 Oct 2020 | CNY | 1.508 | 1.511 | 1.5 | 1.508 | 1.508 | 0.0 (0.0%) | 1,437,400 |
| 12 Oct 2020 | CNY | 1.476 | 1.508 | 1.476 | 1.508 | 1.508 | +0.033 (+2.24%) | 2,931,700 |
| 9 Oct 2020 | CNY | 1.455 | 1.48 | 1.455 | 1.475 | 1.475 | +0.032 (+2.22%) | 2,814,300 |
| 30 Sep 2020 | CNY | 1.455 | 1.455 | 1.436 | 1.443 | 1.443 | -0.009 (-0.62%) | 2,925,500 |
| 29 Sep 2020 | CNY | 1.448 | 1.46 | 1.448 | 1.452 | 1.452 | +0.004 (+0.28%) | 1,139,300 |
| 28 Sep 2020 | CNY | 1.445 | 1.454 | 1.444 | 1.448 | 1.448 | +0.004 (+0.28%) | 1,267,400 |
| 25 Sep 2020 | CNY | 1.447 | 1.458 | 1.443 | 1.444 | 1.444 | -0.002 (-0.14%) | 2,649,600 |
| 24 Sep 2020 | CNY | 1.476 | 1.476 | 1.445 | 1.446 | 1.446 | -0.031 (-2.10%) | 3,532,800 |
| 23 Sep 2020 | CNY | 1.476 | 1.479 | 1.47 | 1.477 | 1.477 | +0.002 (+0.14%) | 777,500 |
| 22 Sep 2020 | CNY | 1.494 | 1.494 | 1.468 | 1.475 | 1.475 | -0.02 (-1.34%) | 2,733,900 |
| 21 Sep 2020 | CNY | 1.507 | 1.507 | 1.495 | 1.495 | 1.495 | -0.012 (-0.80%) | 1,144,400 |
| 18 Sep 2020 | CNY | 1.483 | 1.509 | 1.482 | 1.507 | 1.507 | +0.026 (+1.76%) | 3,525,300 |
| 17 Sep 2020 | CNY | 1.471 | 1.481 | 1.468 | 1.481 | 1.481 | +0.007 (+0.47%) | 3,020,500 |
| 16 Sep 2020 | CNY | 1.472 | 1.479 | 1.47 | 1.474 | 1.474 | 0.0 (0.0%) | 3,933,000 |
| 15 Sep 2020 | CNY | 1.461 | 1.475 | 1.458 | 1.474 | 1.474 | +0.012 (+0.82%) | 713,100 |
| 14 Sep 2020 | CNY | 1.456 | 1.466 | 1.456 | 1.462 | 1.462 | +0.003 (+0.21%) | 1,881,900 |
| 11 Sep 2020 | CNY | 1.448 | 1.459 | 1.44 | 1.459 | 1.459 | +0.011 (+0.76%) | 2,147,700 |
| 10 Sep 2020 | CNY | 1.457 | 1.478 | 1.442 | 1.448 | 1.448 | -0.008 (-0.55%) | 2,042,500 |
| 9 Sep 2020 | CNY | 1.491 | 1.491 | 1.425 | 1.456 | 1.456 | -0.036 (-2.41%) | 2,692,300 |
| 8 Sep 2020 | CNY | 1.488 | 1.495 | 1.475 | 1.492 | 1.492 | +0.004 (+0.27%) | 6,150,800 |
