| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 1.032 | 1.039 | 1.026 | 1.028 | 1.028 | -0.004 (-0.39%) | 4,696,432 |
| 24 Jul 2020 | CNY | 1.074 | 1.075 | 1.032 | 1.032 | 1.032 | -0.043 (-4%) | 4,243,760 |
| 23 Jul 2020 | CNY | 1.074 | 1.075 | 1.051 | 1.075 | 1.075 | 0.0 (0.0%) | 734,900 |
| 22 Jul 2020 | CNY | 1.066 | 1.092 | 1.066 | 1.075 | 1.075 | +0.009 (+0.84%) | 363,743 |
| 21 Jul 2020 | CNY | 1.069 | 1.071 | 1.063 | 1.066 | 1.066 | -0.005 (-0.47%) | 1,985,755 |
| 20 Jul 2020 | CNY | 1.022 | 1.071 | 1.022 | 1.071 | 1.071 | +0.042 (+4.08%) | 10,066,000 |
| 17 Jul 2020 | CNY | 1.03 | 1.037 | 1.02 | 1.029 | 1.029 | +0.009 (+0.88%) | 1,950,855 |
| 16 Jul 2020 | CNY | 1.067 | 1.067 | 1.019 | 1.02 | 1.02 | -0.048 (-4.49%) | 1,916,973 |
| 15 Jul 2020 | CNY | 1.088 | 1.088 | 1.063 | 1.068 | 1.068 | -0.019 (-1.75%) | 1,531,816 |
| 14 Jul 2020 | CNY | 1.1 | 1.108 | 1.071 | 1.087 | 1.087 | -0.013 (-1.18%) | 13,813,553 |
| 13 Jul 2020 | CNY | 1.086 | 1.104 | 1.077 | 1.1 | 1.1 | +0.014 (+1.29%) | 208,330,666 |
| 10 Jul 2020 | CNY | 1.101 | 1.104 | 1.084 | 1.086 | 1.086 | -0.016 (-1.45%) | 1,772,591 |
| 9 Jul 2020 | CNY | 1.081 | 1.103 | 1.08 | 1.102 | 1.102 | +0.021 (+1.94%) | 17,306,728 |
| 8 Jul 2020 | CNY | 1.061 | 1.084 | 1.051 | 1.081 | 1.081 | +0.025 (+2.37%) | 16,993,623 |
| 7 Jul 2020 | CNY | 1.067 | 1.09 | 1.056 | 1.056 | 1.056 | -0.001 (-0.09%) | 18,972,686 |
| 6 Jul 2020 | CNY | 0.998 | 1.057 | 0.998 | 1.057 | 1.057 | +0.06 (+6.02%) | 68,236,549 |
| 3 Jul 2020 | CNY | 0.999 | 0.999 | 0.981 | 0.997 | 0.997 | +0.022 (+2.26%) | 20,975,696 |
| 2 Jul 2020 | CNY | 0.954 | 0.976 | 0.954 | 0.975 | 0.975 | +0.02 (+2.09%) | 11,733,200 |
| 1 Jul 2020 | CNY | 0.939 | 0.955 | 0.939 | 0.955 | 0.955 | +0.015 (+1.60%) | 3,944,900 |
| 30 Jun 2020 | CNY | 0.925 | 0.94 | 0.925 | 0.94 | 0.94 | +0.016 (+1.73%) | 668,731 |
| 29 Jun 2020 | CNY | 0.924 | 0.929 | 0.923 | 0.924 | 0.924 | -0.007 (-0.75%) | 2,048,655 |
| 24 Jun 2020 | CNY | 0.927 | 0.931 | 0.927 | 0.931 | 0.931 | +0.005 (+0.54%) | 27,191,898 |
| 23 Jun 2020 | CNY | 0.927 | 0.928 | 0.924 | 0.926 | 0.926 | -0.005 (-0.54%) | 3,490,700 |
| 22 Jun 2020 | CNY | 0.931 | 0.936 | 0.928 | 0.931 | 0.931 | -0.002 (-0.21%) | 2,310,722 |
| 19 Jun 2020 | CNY | 0.928 | 0.936 | 0.928 | 0.933 | 0.933 | +0.005 (+0.54%) | 7,844,228 |
| 18 Jun 2020 | CNY | 0.915 | 0.929 | 0.915 | 0.928 | 0.928 | +0.009 (+0.98%) | 1,139,092 |
| 17 Jun 2020 | CNY | 0.919 | 0.919 | 0.916 | 0.919 | 0.919 | 0.0 (0.0%) | 2,549,900 |
| 16 Jun 2020 | CNY | 0.905 | 0.919 | 0.905 | 0.919 | 0.919 | +0.016 (+1.77%) | 1,894,500 |
| 15 Jun 2020 | CNY | 0.912 | 0.912 | 0.903 | 0.903 | 0.903 | -0.007 (-0.77%) | 9,613,900 |
| 12 Jun 2020 | CNY | 0.904 | 0.91 | 0.898 | 0.91 | 0.91 | -0.001 (-0.11%) | 9,810,093 |
