| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 1.34 | 1.349 | 1.323 | 1.324 | 1.324 | -0.016 (-1.19%) | 1,433,300 |
| 4 Sep 2020 | CNY | 1.347 | 1.347 | 1.327 | 1.34 | 1.34 | -0.007 (-0.52%) | 1,319,200 |
| 3 Sep 2020 | CNY | 1.349 | 1.36 | 1.345 | 1.347 | 1.347 | -0.006 (-0.44%) | 10,831,500 |
| 2 Sep 2020 | CNY | 1.362 | 1.362 | 1.345 | 1.353 | 1.353 | -0.007 (-0.51%) | 889,400 |
| 1 Sep 2020 | CNY | 1.356 | 1.36 | 1.35 | 1.36 | 1.36 | -0.007 (-0.51%) | 7,371,247 |
| 31 Aug 2020 | CNY | 1.382 | 1.382 | 1.366 | 1.367 | 1.367 | -0.009 (-0.65%) | 775,900 |
| 28 Aug 2020 | CNY | 1.354 | 1.376 | 1.352 | 1.376 | 1.376 | +0.021 (+1.55%) | 3,520,600 |
| 27 Aug 2020 | CNY | 1.358 | 1.358 | 1.347 | 1.355 | 1.355 | -0.002 (-0.15%) | 493,900 |
| 26 Aug 2020 | CNY | 1.375 | 1.375 | 1.353 | 1.357 | 1.357 | -0.019 (-1.38%) | 2,232,300 |
| 25 Aug 2020 | CNY | 1.388 | 1.393 | 1.374 | 1.376 | 1.376 | -0.006 (-0.43%) | 1,420,600 |
| 24 Aug 2020 | CNY | 1.377 | 1.387 | 1.377 | 1.382 | 1.382 | +0.009 (+0.66%) | 1,268,100 |
| 21 Aug 2020 | CNY | 1.375 | 1.383 | 1.369 | 1.373 | 1.373 | -0.002 (-0.15%) | 1,488,600 |
| 20 Aug 2020 | CNY | 1.385 | 1.389 | 1.374 | 1.375 | 1.375 | -0.016 (-1.15%) | 1,261,621 |
| 19 Aug 2020 | CNY | 1.399 | 1.405 | 1.388 | 1.391 | 1.391 | -0.007 (-0.50%) | 3,521,300 |
| 18 Aug 2020 | CNY | 1.397 | 1.404 | 1.395 | 1.398 | 1.398 | +0.001 (+0.07%) | 718,600 |
| 17 Aug 2020 | CNY | 1.368 | 1.404 | 1.367 | 1.397 | 1.397 | +0.037 (+2.72%) | 1,120,400 |
| 14 Aug 2020 | CNY | 1.348 | 1.36 | 1.348 | 1.36 | 1.36 | +0.008 (+0.59%) | 999,900 |
| 13 Aug 2020 | CNY | 1.344 | 1.359 | 1.344 | 1.352 | 1.352 | +0.012 (+0.90%) | 256,400 |
| 12 Aug 2020 | CNY | 1.349 | 1.349 | 1.324 | 1.34 | 1.34 | -0.008 (-0.59%) | 215,000 |
| 11 Aug 2020 | CNY | 1.359 | 1.369 | 1.348 | 1.348 | 1.348 | -0.005 (-0.37%) | 1,896,038 |
| 10 Aug 2020 | CNY | 1.342 | 1.358 | 1.338 | 1.353 | 1.353 | +0.012 (+0.89%) | 180,800 |
| 7 Aug 2020 | CNY | 1.337 | 1.343 | 1.325 | 1.341 | 1.341 | +0.003 (+0.22%) | 89,900 |
| 6 Aug 2020 | CNY | 1.339 | 1.34 | 1.33 | 1.338 | 1.338 | -0.003 (-0.22%) | 101,400 |
| 5 Aug 2020 | CNY | 1.339 | 1.346 | 1.33 | 1.341 | 1.341 | -0.008 (-0.59%) | 380,500 |
| 4 Aug 2020 | CNY | 1.346 | 1.359 | 1.343 | 1.349 | 1.349 | +0.003 (+0.22%) | 677,800 |
| 3 Aug 2020 | CNY | 1.311 | 1.348 | 1.311 | 1.346 | 1.346 | +0.035 (+2.67%) | 3,263,800 |
| 31 Jul 2020 | CNY | 1.302 | 1.316 | 1.298 | 1.311 | 1.311 | +0.01 (+0.77%) | 6,396,400 |
| 30 Jul 2020 | CNY | 1.291 | 1.307 | 1.291 | 1.301 | 1.301 | +0.011 (+0.85%) | 1,153,500 |
| 29 Jul 2020 | CNY | 1.267 | 1.29 | 1.267 | 1.29 | 1.29 | +0.017 (+1.34%) | 420,700 |
| 28 Jul 2020 | CNY | 1.272 | 1.277 | 1.266 | 1.273 | 1.273 | +0.008 (+0.63%) | 505,900 |
