| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 1.397 | 1.397 | 1.329 | 1.35 | 1.35 | -0.004 (-0.30%) | 14,600 |
| 29 Sep 2020 | CNY | 1.316 | 1.36 | 1.316 | 1.354 | 1.354 | +0.004 (+0.30%) | 33,600 |
| 28 Sep 2020 | CNY | 1.349 | 1.35 | 1.349 | 1.35 | 1.35 | -0.006 (-0.44%) | 2,100 |
| 25 Sep 2020 | CNY | 1.36 | 1.426 | 1.356 | 1.356 | 1.356 | -0.008 (-0.59%) | 127,200 |
| 24 Sep 2020 | CNY | 1.516 | 1.516 | 1.358 | 1.364 | 1.364 | -0.033 (-2.36%) | 17,700 |
| 23 Sep 2020 | CNY | 1.399 | 1.399 | 1.396 | 1.397 | 1.397 | +0.006 (+0.43%) | 12,100 |
| 22 Sep 2020 | CNY | 1.391 | 1.406 | 1.381 | 1.391 | 1.391 | -0.043 (-3.00%) | 21,900 |
| 21 Sep 2020 | CNY | 1.444 | 1.444 | 1.408 | 1.434 | 1.434 | +0.011 (+0.77%) | 1,220,300 |
| 18 Sep 2020 | CNY | 1.389 | 1.426 | 1.363 | 1.423 | 1.423 | +0.039 (+2.82%) | 96,200 |
| 17 Sep 2020 | CNY | 1.389 | 1.389 | 1.372 | 1.384 | 1.384 | +0.001 (+0.07%) | 10,300 |
| 16 Sep 2020 | CNY | 1.383 | 1.393 | 1.366 | 1.383 | 1.383 | 0.0 (0.0%) | 31,400 |
| 15 Sep 2020 | CNY | 1.386 | 1.386 | 1.368 | 1.383 | 1.383 | +0.011 (+0.80%) | 52,900 |
| 14 Sep 2020 | CNY | 1.332 | 1.402 | 1.332 | 1.372 | 1.372 | +0.003 (+0.22%) | 14,100 |
| 11 Sep 2020 | CNY | 1.329 | 1.369 | 1.329 | 1.369 | 1.369 | -0.006 (-0.44%) | 67,100 |
| 10 Sep 2020 | CNY | 1.375 | 1.381 | 1.36 | 1.375 | 1.375 | +0.008 (+0.59%) | 53,600 |
| 9 Sep 2020 | CNY | 1.453 | 1.453 | 1.359 | 1.367 | 1.367 | -0.057 (-4.00%) | 54,800 |
| 8 Sep 2020 | CNY | 1.397 | 1.439 | 1.365 | 1.424 | 1.424 | +0.014 (+0.99%) | 144,100 |
| 7 Sep 2020 | CNY | 1.415 | 1.535 | 1.4 | 1.41 | 1.41 | -0.083 (-5.56%) | 245,900 |
| 4 Sep 2020 | CNY | 1.446 | 1.498 | 1.415 | 1.493 | 1.493 | -0.013 (-0.86%) | 77,835 |
| 3 Sep 2020 | CNY | 1.466 | 1.536 | 1.446 | 1.506 | 1.506 | +0.026 (+1.76%) | 229,300 |
| 2 Sep 2020 | CNY | 1.473 | 1.56 | 1.454 | 1.48 | 1.48 | +0.025 (+1.72%) | 181,600 |
| 1 Sep 2020 | CNY | 1.459 | 1.471 | 1.441 | 1.455 | 1.455 | -0.007 (-0.48%) | 8,335 |
| 31 Aug 2020 | CNY | 1.4 | 1.478 | 1.4 | 1.462 | 1.462 | +0.036 (+2.52%) | 1,097,535 |
| 28 Aug 2020 | CNY | 1.422 | 1.476 | 1.411 | 1.426 | 1.426 | -0.014 (-0.97%) | 32,800 |
| 27 Aug 2020 | CNY | 1.409 | 1.444 | 1.395 | 1.44 | 1.44 | +0.035 (+2.49%) | 24,800 |
| 26 Aug 2020 | CNY | 1.421 | 1.421 | 1.403 | 1.405 | 1.405 | -0.036 (-2.50%) | 22,100 |
| 25 Aug 2020 | CNY | 1.39 | 1.444 | 1.39 | 1.441 | 1.441 | +0.021 (+1.48%) | 754,900 |
| 24 Aug 2020 | CNY | 1.382 | 1.421 | 1.382 | 1.42 | 1.42 | +0.015 (+1.07%) | 74,600 |
| 21 Aug 2020 | CNY | 1.408 | 1.408 | 1.398 | 1.405 | 1.405 | +0.018 (+1.30%) | 36,400 |
| 20 Aug 2020 | CNY | 1.407 | 1.409 | 1.386 | 1.387 | 1.387 | -0.033 (-2.32%) | 32,500 |
