| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | CNY | 1.412 | 1.437 | 1.392 | 1.406 | 1.406 | +0.021 (+1.52%) | 270,800 |
| 14 Aug 2020 | CNY | 1.375 | 1.385 | 1.36 | 1.385 | 1.385 | -0.015 (-1.07%) | 6,600 |
| 13 Aug 2020 | CNY | 1.395 | 1.4 | 1.349 | 1.4 | 1.4 | +0.005 (+0.36%) | 13,200 |
| 12 Aug 2020 | CNY | 1.377 | 1.395 | 1.338 | 1.395 | 1.395 | +0.015 (+1.09%) | 28,600 |
| 11 Aug 2020 | CNY | 1.41 | 1.414 | 1.38 | 1.38 | 1.38 | -0.027 (-1.92%) | 199,300 |
| 10 Aug 2020 | CNY | 1.382 | 1.408 | 1.382 | 1.407 | 1.407 | +0.015 (+1.08%) | 69,400 |
| 7 Aug 2020 | CNY | 1.399 | 1.399 | 1.363 | 1.392 | 1.392 | -0.006 (-0.43%) | 23,300 |
| 6 Aug 2020 | CNY | 1.408 | 1.408 | 1.395 | 1.398 | 1.398 | -0.009 (-0.64%) | 118,200 |
| 5 Aug 2020 | CNY | 1.399 | 1.407 | 1.37 | 1.407 | 1.407 | +0.025 (+1.81%) | 1,109,000 |
| 4 Aug 2020 | CNY | 1.418 | 1.418 | 1.382 | 1.382 | 1.382 | -0.008 (-0.58%) | 149,900 |
| 3 Aug 2020 | CNY | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.037 (+2.73%) | 655,700 |
| 31 Jul 2020 | CNY | 1.336 | 1.361 | 1.33 | 1.353 | 1.353 | +0.019 (+1.42%) | 109,000 |
| 30 Jul 2020 | CNY | 1.34 | 1.341 | 1.334 | 1.334 | 1.334 | -0.012 (-0.89%) | 67,100 |
| 29 Jul 2020 | CNY | 1.311 | 1.347 | 1.311 | 1.346 | 1.346 | +0.034 (+2.59%) | 570,100 |
| 28 Jul 2020 | CNY | 1.316 | 1.319 | 1.31 | 1.312 | 1.312 | +0.014 (+1.08%) | 126,000 |
| 27 Jul 2020 | CNY | 1.376 | 1.376 | 1.296 | 1.298 | 1.298 | -0.023 (-1.74%) | 240,600 |
| 24 Jul 2020 | CNY | 1.349 | 1.349 | 1.272 | 1.321 | 1.321 | -0.03 (-2.22%) | 334,400 |
| 23 Jul 2020 | CNY | 1.375 | 1.375 | 1.33 | 1.351 | 1.351 | -0.024 (-1.75%) | 351,100 |
| 22 Jul 2020 | CNY | 1.358 | 1.388 | 1.358 | 1.375 | 1.375 | -0.013 (-0.94%) | 141,200 |
| 21 Jul 2020 | CNY | 1.394 | 1.394 | 1.35 | 1.388 | 1.388 | +0.001 (+0.07%) | 39,600 |
| 20 Jul 2020 | CNY | 1.341 | 1.427 | 1.315 | 1.387 | 1.387 | +0.041 (+3.05%) | 129,400 |
| 17 Jul 2020 | CNY | 1.285 | 1.444 | 1.285 | 1.346 | 1.346 | +0.026 (+1.97%) | 46,300 |
| 16 Jul 2020 | CNY | 1.397 | 1.397 | 1.308 | 1.32 | 1.32 | -0.077 (-5.51%) | 289,600 |
| 15 Jul 2020 | CNY | 1.412 | 1.419 | 1.382 | 1.397 | 1.397 | -0.033 (-2.31%) | 358,300 |
| 14 Jul 2020 | CNY | 1.448 | 1.493 | 1.405 | 1.43 | 1.43 | -0.018 (-1.24%) | 196,700 |
| 13 Jul 2020 | CNY | 1.436 | 1.452 | 1.393 | 1.448 | 1.448 | +0.009 (+0.63%) | 442,687 |
| 10 Jul 2020 | CNY | 1.453 | 1.566 | 1.372 | 1.439 | 1.439 | -0.01 (-0.69%) | 935,187 |
| 9 Jul 2020 | CNY | 1.366 | 1.461 | 1.366 | 1.449 | 1.449 | +0.083 (+6.08%) | 1,186,735 |
| 8 Jul 2020 | CNY | 1.348 | 1.457 | 1.347 | 1.366 | 1.366 | +0.025 (+1.86%) | 178,087 |
| 7 Jul 2020 | CNY | 1.339 | 1.4 | 1.31 | 1.341 | 1.341 | +0.002 (+0.15%) | 461,100 |
