| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2020 | CNY | 1.312 | 1.312 | 1.307 | 1.31 | 1.31 | -0.005 (-0.38%) | 32,500 |
| 26 Oct 2020 | CNY | 1.316 | 1.316 | 1.309 | 1.315 | 1.315 | -0.005 (-0.38%) | 102,000 |
| 23 Oct 2020 | CNY | 1.326 | 1.329 | 1.32 | 1.32 | 1.32 | -0.005 (-0.38%) | 165,700 |
| 22 Oct 2020 | CNY | 1.323 | 1.325 | 1.318 | 1.325 | 1.325 | -0.006 (-0.45%) | 516,300 |
| 21 Oct 2020 | CNY | 1.328 | 1.331 | 1.321 | 1.331 | 1.331 | +0.003 (+0.23%) | 2,752,500 |
| 20 Oct 2020 | CNY | 1.324 | 1.328 | 1.323 | 1.328 | 1.328 | 0.0 (0.0%) | 533,500 |
| 19 Oct 2020 | CNY | 1.341 | 1.351 | 1.328 | 1.328 | 1.328 | -0.005 (-0.38%) | 1,860,200 |
| 16 Oct 2020 | CNY | 1.327 | 1.338 | 1.327 | 1.333 | 1.333 | +0.007 (+0.53%) | 3,109,800 |
| 15 Oct 2020 | CNY | 1.328 | 1.332 | 1.326 | 1.326 | 1.326 | -0.001 (-0.08%) | 1,544,200 |
| 14 Oct 2020 | CNY | 1.333 | 1.333 | 1.325 | 1.327 | 1.327 | -0.005 (-0.38%) | 525,900 |
| 13 Oct 2020 | CNY | 1.312 | 1.332 | 1.312 | 1.332 | 1.332 | +0.003 (+0.23%) | 2,002,600 |
| 12 Oct 2020 | CNY | 1.309 | 1.331 | 1.309 | 1.329 | 1.329 | +0.022 (+1.68%) | 375,100 |
| 9 Oct 2020 | CNY | 1.303 | 1.31 | 1.303 | 1.307 | 1.307 | +0.02 (+1.55%) | 320,800 |
| 30 Sep 2020 | CNY | 1.296 | 1.298 | 1.282 | 1.287 | 1.287 | -0.008 (-0.62%) | 372,900 |
| 29 Sep 2020 | CNY | 1.292 | 1.302 | 1.292 | 1.295 | 1.295 | -0.001 (-0.08%) | 3,029,600 |
| 28 Sep 2020 | CNY | 1.297 | 1.3 | 1.292 | 1.296 | 1.296 | +0.006 (+0.47%) | 5,277,100 |
| 25 Sep 2020 | CNY | 1.298 | 1.298 | 1.286 | 1.29 | 1.29 | -0.007 (-0.54%) | 1,356,300 |
| 24 Sep 2020 | CNY | 1.311 | 1.311 | 1.294 | 1.297 | 1.297 | -0.018 (-1.37%) | 2,792,532 |
| 23 Sep 2020 | CNY | 1.318 | 1.321 | 1.313 | 1.315 | 1.315 | -0.002 (-0.15%) | 1,210,800 |
| 22 Sep 2020 | CNY | 1.327 | 1.329 | 1.317 | 1.317 | 1.317 | -0.02 (-1.50%) | 113,600 |
| 21 Sep 2020 | CNY | 1.347 | 1.347 | 1.335 | 1.337 | 1.337 | -0.01 (-0.74%) | 109,700 |
| 18 Sep 2020 | CNY | 1.325 | 1.347 | 1.325 | 1.347 | 1.347 | +0.03 (+2.28%) | 551,900 |
| 17 Sep 2020 | CNY | 1.315 | 1.323 | 1.31 | 1.317 | 1.317 | +0.004 (+0.30%) | 2,610,433 |
| 16 Sep 2020 | CNY | 1.309 | 1.32 | 1.309 | 1.313 | 1.313 | +0.003 (+0.23%) | 86,100 |
| 15 Sep 2020 | CNY | 1.306 | 1.371 | 1.303 | 1.31 | 1.31 | +0.005 (+0.38%) | 103,800 |
| 14 Sep 2020 | CNY | 1.31 | 1.311 | 1.302 | 1.305 | 1.305 | 0.0 (0.0%) | 343,200 |
| 11 Sep 2020 | CNY | 1.302 | 1.305 | 1.295 | 1.305 | 1.305 | 0.0 (0.0%) | 26,600 |
| 10 Sep 2020 | CNY | 1.318 | 1.324 | 1.305 | 1.305 | 1.305 | -0.005 (-0.38%) | 582,500 |
| 9 Sep 2020 | CNY | 1.331 | 1.331 | 1.308 | 1.31 | 1.31 | -0.021 (-1.58%) | 96,300 |
| 8 Sep 2020 | CNY | 1.325 | 1.335 | 1.321 | 1.331 | 1.331 | +0.007 (+0.53%) | 751,700 |
