| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2020 | CNY | 1.035 | 1.04 | 1.035 | 1.04 | 1.04 | 0.0 (0.0%) | 4,573,394 |
| 26 Oct 2020 | CNY | 1.037 | 1.04 | 1.032 | 1.04 | 1.04 | -0.001 (-0.10%) | 2,020,100 |
| 23 Oct 2020 | CNY | 1.042 | 1.047 | 1.041 | 1.041 | 1.041 | 0.0 (0.0%) | 4,377,500 |
| 22 Oct 2020 | CNY | 1.039 | 1.041 | 1.038 | 1.041 | 1.041 | -0.005 (-0.48%) | 1,632,300 |
| 21 Oct 2020 | CNY | 1.051 | 1.052 | 1.043 | 1.046 | 1.046 | -0.008 (-0.76%) | 5,000,700 |
| 20 Oct 2020 | CNY | 1.049 | 1.054 | 1.045 | 1.054 | 1.054 | +0.003 (+0.29%) | 5,869,279 |
| 19 Oct 2020 | CNY | 1.061 | 1.064 | 1.05 | 1.051 | 1.051 | -0.004 (-0.38%) | 1,764,900 |
| 16 Oct 2020 | CNY | 1.062 | 1.062 | 1.05 | 1.055 | 1.055 | -0.005 (-0.47%) | 1,270,600 |
| 15 Oct 2020 | CNY | 1.067 | 1.067 | 1.06 | 1.06 | 1.06 | -0.002 (-0.19%) | 1,028,475 |
| 14 Oct 2020 | CNY | 1.068 | 1.068 | 1.062 | 1.062 | 1.062 | -0.008 (-0.75%) | 784,000 |
| 13 Oct 2020 | CNY | 1.063 | 1.07 | 1.058 | 1.07 | 1.07 | +0.005 (+0.47%) | 5,249,600 |
| 12 Oct 2020 | CNY | 1.04 | 1.065 | 1.04 | 1.065 | 1.065 | +0.026 (+2.50%) | 4,374,000 |
| 9 Oct 2020 | CNY | 1.029 | 1.042 | 1.029 | 1.039 | 1.039 | +0.011 (+1.07%) | 1,432,400 |
| 30 Sep 2020 | CNY | 1.03 | 1.033 | 1.021 | 1.028 | 1.028 | -0.002 (-0.19%) | 3,463,900 |
| 29 Sep 2020 | CNY | 1.027 | 1.032 | 1.026 | 1.03 | 1.03 | +0.006 (+0.59%) | 3,759,700 |
| 28 Sep 2020 | CNY | 1.024 | 1.03 | 1.024 | 1.024 | 1.024 | 0.0 (0.0%) | 708,700 |
| 25 Sep 2020 | CNY | 1.029 | 1.03 | 1.021 | 1.024 | 1.024 | -0.007 (-0.68%) | 5,834,920 |
| 24 Sep 2020 | CNY | 1.046 | 1.046 | 1.027 | 1.031 | 1.031 | -0.016 (-1.53%) | 7,492,700 |
| 23 Sep 2020 | CNY | 1.047 | 1.05 | 1.043 | 1.047 | 1.047 | +0.001 (+0.10%) | 2,668,740 |
| 22 Sep 2020 | CNY | 1.052 | 1.058 | 1.044 | 1.046 | 1.046 | -0.018 (-1.69%) | 1,348,529 |
| 21 Sep 2020 | CNY | 1.071 | 1.074 | 1.064 | 1.064 | 1.064 | -0.002 (-0.19%) | 1,257,900 |
| 18 Sep 2020 | CNY | 1.051 | 1.067 | 1.051 | 1.066 | 1.066 | +0.017 (+1.62%) | 1,119,400 |
| 17 Sep 2020 | CNY | 1.046 | 1.051 | 1.041 | 1.049 | 1.049 | 0.0 (0.0%) | 2,252,700 |
| 16 Sep 2020 | CNY | 1.048 | 1.053 | 1.047 | 1.049 | 1.049 | -0.002 (-0.19%) | 4,105,700 |
| 15 Sep 2020 | CNY | 1.044 | 1.051 | 1.042 | 1.051 | 1.051 | +0.01 (+0.96%) | 1,397,000 |
| 14 Sep 2020 | CNY | 1.04 | 1.041 | 1.037 | 1.041 | 1.041 | +0.003 (+0.29%) | 265,000 |
| 11 Sep 2020 | CNY | 1.032 | 1.038 | 1.025 | 1.038 | 1.038 | +0.005 (+0.48%) | 3,195,000 |
| 10 Sep 2020 | CNY | 1.044 | 1.05 | 1.032 | 1.033 | 1.033 | -0.01 (-0.96%) | 2,994,390 |
| 9 Sep 2020 | CNY | 1.058 | 1.058 | 1.038 | 1.043 | 1.043 | -0.016 (-1.51%) | 58,082,284 |
| 8 Sep 2020 | CNY | 1.058 | 1.063 | 1.055 | 1.059 | 1.059 | +0.004 (+0.38%) | 376,161,452 |
