| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 1.071 | 1.078 | 1.052 | 1.055 | 1.055 | -0.018 (-1.68%) | 393,824,412 |
| 4 Sep 2020 | CNY | 1.078 | 1.078 | 1.063 | 1.073 | 1.073 | -0.006 (-0.56%) | 361,498,751 |
| 3 Sep 2020 | CNY | 1.085 | 1.089 | 1.077 | 1.079 | 1.079 | -0.006 (-0.55%) | 427,106,880 |
| 2 Sep 2020 | CNY | 1.088 | 1.09 | 1.076 | 1.085 | 1.085 | -0.003 (-0.28%) | 1,857,256 |
| 1 Sep 2020 | CNY | 1.083 | 1.089 | 1.083 | 1.088 | 1.088 | +0.007 (+0.65%) | 1,607,800 |
| 31 Aug 2020 | CNY | 1.089 | 1.096 | 1.081 | 1.081 | 1.081 | -0.007 (-0.64%) | 5,117,440 |
| 28 Aug 2020 | CNY | 1.069 | 1.088 | 1.069 | 1.088 | 1.088 | +0.019 (+1.78%) | 3,599,100 |
| 27 Aug 2020 | CNY | 1.065 | 1.07 | 1.059 | 1.069 | 1.069 | -0.001 (-0.09%) | 7,829,200 |
| 26 Aug 2020 | CNY | 1.084 | 1.087 | 1.065 | 1.07 | 1.07 | -0.015 (-1.38%) | 4,607,600 |
| 25 Aug 2020 | CNY | 1.096 | 1.099 | 1.084 | 1.085 | 1.085 | -0.01 (-0.91%) | 3,411,564 |
| 24 Aug 2020 | CNY | 1.087 | 1.099 | 1.087 | 1.095 | 1.095 | +0.009 (+0.83%) | 7,208,918 |
| 21 Aug 2020 | CNY | 1.087 | 1.096 | 1.083 | 1.086 | 1.086 | 0.0 (0.0%) | 2,589,068 |
| 20 Aug 2020 | CNY | 1.099 | 1.099 | 1.083 | 1.086 | 1.086 | -0.014 (-1.27%) | 3,851,344 |
| 19 Aug 2020 | CNY | 1.112 | 1.114 | 1.1 | 1.1 | 1.1 | -0.015 (-1.35%) | 4,780,200 |
| 18 Aug 2020 | CNY | 1.117 | 1.119 | 1.113 | 1.115 | 1.115 | 0.0 (0.0%) | 4,611,054 |
| 17 Aug 2020 | CNY | 1.1 | 1.115 | 1.098 | 1.115 | 1.115 | +0.021 (+1.92%) | 141,101,489 |
| 14 Aug 2020 | CNY | 1.081 | 1.094 | 1.078 | 1.094 | 1.094 | +0.012 (+1.11%) | 4,676,322 |
| 13 Aug 2020 | CNY | 1.077 | 1.085 | 1.076 | 1.082 | 1.082 | +0.006 (+0.56%) | 1,007,751 |
| 12 Aug 2020 | CNY | 1.082 | 1.082 | 1.062 | 1.076 | 1.076 | -0.008 (-0.74%) | 2,637,350 |
| 11 Aug 2020 | CNY | 1.091 | 1.11 | 1.084 | 1.084 | 1.084 | -0.013 (-1.19%) | 70,290,027 |
| 10 Aug 2020 | CNY | 1.095 | 1.108 | 1.091 | 1.097 | 1.097 | +0.002 (+0.18%) | 950,882 |
| 7 Aug 2020 | CNY | 1.086 | 1.099 | 1.08 | 1.095 | 1.095 | -0.003 (-0.27%) | 907,500 |
| 6 Aug 2020 | CNY | 1.093 | 1.098 | 1.082 | 1.098 | 1.098 | +0.005 (+0.46%) | 2,560,266 |
| 5 Aug 2020 | CNY | 1.091 | 1.097 | 1.082 | 1.093 | 1.093 | +0.003 (+0.28%) | 1,837,906 |
| 4 Aug 2020 | CNY | 1.091 | 1.095 | 1.087 | 1.09 | 1.09 | -0.004 (-0.37%) | 2,461,664 |
| 3 Aug 2020 | CNY | 1.07 | 1.094 | 1.07 | 1.094 | 1.094 | +0.026 (+2.43%) | 2,108,140 |
| 31 Jul 2020 | CNY | 1.063 | 1.076 | 1.052 | 1.068 | 1.068 | +0.007 (+0.66%) | 1,116,572 |
| 30 Jul 2020 | CNY | 1.063 | 1.067 | 1.057 | 1.061 | 1.061 | -0.001 (-0.09%) | 2,934,320 |
| 29 Jul 2020 | CNY | 1.034 | 1.062 | 1.034 | 1.062 | 1.062 | +0.027 (+2.61%) | 2,139,443 |
| 28 Jul 2020 | CNY | 1.029 | 1.041 | 1.029 | 1.035 | 1.035 | +0.007 (+0.68%) | 705,928 |
