| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 1.28 | 1.281 | 1.262 | 1.265 | 1.265 | -0.009 (-0.71%) | 4,027,900 |
| 24 Jul 2020 | CNY | 1.309 | 1.313 | 1.268 | 1.274 | 1.274 | -0.04 (-3.04%) | 1,057,300 |
| 23 Jul 2020 | CNY | 1.325 | 1.325 | 1.298 | 1.314 | 1.314 | -0.012 (-0.90%) | 1,673,300 |
| 22 Jul 2020 | CNY | 1.325 | 1.339 | 1.32 | 1.326 | 1.326 | +0.001 (+0.08%) | 2,307,400 |
| 21 Jul 2020 | CNY | 1.328 | 1.333 | 1.321 | 1.325 | 1.325 | -0.003 (-0.23%) | 3,168,700 |
| 20 Jul 2020 | CNY | 1.275 | 1.33 | 1.275 | 1.328 | 1.328 | +0.052 (+4.08%) | 1,487,300 |
| 17 Jul 2020 | CNY | 1.281 | 1.299 | 1.27 | 1.276 | 1.276 | -0.005 (-0.39%) | 2,938,700 |
| 16 Jul 2020 | CNY | 1.301 | 1.332 | 1.278 | 1.281 | 1.281 | -0.017 (-1.31%) | 5,567,300 |
| 15 Jul 2020 | CNY | 1.319 | 1.319 | 1.285 | 1.298 | 1.298 | -0.014 (-1.07%) | 9,819,200 |
| 14 Jul 2020 | CNY | 1.32 | 1.328 | 1.292 | 1.312 | 1.312 | -0.007 (-0.53%) | 7,068,700 |
| 13 Jul 2020 | CNY | 1.286 | 1.322 | 1.286 | 1.319 | 1.319 | +0.033 (+2.57%) | 4,688,800 |
| 10 Jul 2020 | CNY | 1.317 | 1.317 | 1.281 | 1.286 | 1.286 | -0.029 (-2.21%) | 7,084,600 |
| 9 Jul 2020 | CNY | 1.304 | 1.316 | 1.294 | 1.315 | 1.315 | +0.011 (+0.84%) | 4,801,833 |
| 8 Jul 2020 | CNY | 1.322 | 1.322 | 1.286 | 1.304 | 1.304 | +0.003 (+0.23%) | 2,571,700 |
| 7 Jul 2020 | CNY | 1.306 | 1.359 | 1.295 | 1.301 | 1.301 | -0.003 (-0.23%) | 7,921,800 |
| 6 Jul 2020 | CNY | 1.225 | 1.308 | 1.225 | 1.304 | 1.304 | +0.081 (+6.62%) | 9,034,995 |
| 3 Jul 2020 | CNY | 1.207 | 1.224 | 1.207 | 1.223 | 1.223 | +0.017 (+1.41%) | 6,879,208 |
| 2 Jul 2020 | CNY | 1.174 | 1.207 | 1.174 | 1.206 | 1.206 | +0.033 (+2.81%) | 6,662,800 |
| 1 Jul 2020 | CNY | 1.146 | 1.173 | 1.146 | 1.173 | 1.173 | +0.031 (+2.71%) | 6,735,900 |
| 30 Jun 2020 | CNY | 1.138 | 1.143 | 1.138 | 1.142 | 1.142 | +0.011 (+0.97%) | 5,750,000 |
| 29 Jun 2020 | CNY | 1.138 | 1.139 | 1.13 | 1.131 | 1.131 | -0.006 (-0.53%) | 1,732,200 |
| 24 Jun 2020 | CNY | 1.132 | 1.14 | 1.132 | 1.137 | 1.137 | +0.005 (+0.44%) | 6,701,400 |
| 23 Jun 2020 | CNY | 1.135 | 1.136 | 1.132 | 1.132 | 1.132 | -0.004 (-0.35%) | 2,914,400 |
| 22 Jun 2020 | CNY | 1.144 | 1.144 | 1.136 | 1.136 | 1.136 | -0.008 (-0.70%) | 4,278,200 |
| 19 Jun 2020 | CNY | 1.141 | 1.144 | 1.139 | 1.144 | 1.144 | +0.004 (+0.35%) | 7,572,400 |
| 18 Jun 2020 | CNY | 1.131 | 1.14 | 1.131 | 1.14 | 1.14 | +0.005 (+0.44%) | 2,855,300 |
| 17 Jun 2020 | CNY | 1.129 | 1.135 | 1.129 | 1.135 | 1.135 | +0.005 (+0.44%) | 2,022,300 |
| 16 Jun 2020 | CNY | 1.122 | 1.13 | 1.122 | 1.13 | 1.13 | +0.012 (+1.07%) | 2,034,000 |
| 15 Jun 2020 | CNY | 1.128 | 1.129 | 1.118 | 1.118 | 1.118 | -0.01 (-0.89%) | 3,832,800 |
| 12 Jun 2020 | CNY | 1.115 | 1.128 | 1.115 | 1.128 | 1.128 | +0.002 (+0.18%) | 3,173,100 |
