| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2020 | CNY | 1.684 | 1.684 | 1.638 | 1.652 | 1.652 | -0.056 (-3.28%) | 285,414,200 |
| 8 Sep 2020 | CNY | 1.716 | 1.72 | 1.688 | 1.708 | 1.708 | -0.007 (-0.41%) | 196,750,300 |
| 7 Sep 2020 | CNY | 1.77 | 1.775 | 1.702 | 1.715 | 1.715 | -0.058 (-3.27%) | 241,665,348 |
| 4 Sep 2020 | CNY | 1.756 | 1.775 | 1.751 | 1.773 | 1.773 | -0.015 (-0.84%) | 174,282,800 |
| 3 Sep 2020 | CNY | 1.811 | 1.812 | 1.783 | 1.788 | 1.788 | -0.022 (-1.22%) | 158,377,583 |
| 2 Sep 2020 | CNY | 1.809 | 1.818 | 1.793 | 1.81 | 1.81 | +0.007 (+0.39%) | 170,588,751 |
| 1 Sep 2020 | CNY | 1.785 | 1.804 | 1.781 | 1.803 | 1.803 | +0.011 (+0.61%) | 136,297,379 |
| 31 Aug 2020 | CNY | 1.818 | 1.825 | 1.79 | 1.792 | 1.792 | -0.015 (-0.83%) | 180,427,714 |
| 28 Aug 2020 | CNY | 1.763 | 1.807 | 1.757 | 1.807 | 1.807 | +0.038 (+2.15%) | 174,153,132 |
| 27 Aug 2020 | CNY | 1.759 | 1.771 | 1.742 | 1.769 | 1.769 | +0.014 (+0.80%) | 125,813,004 |
| 26 Aug 2020 | CNY | 1.788 | 1.795 | 1.748 | 1.755 | 1.755 | -0.034 (-1.90%) | 164,597,854 |
| 25 Aug 2020 | CNY | 1.792 | 1.808 | 1.781 | 1.789 | 1.789 | -0.001 (-0.06%) | 150,822,500 |
| 24 Aug 2020 | CNY | 1.767 | 1.8 | 1.747 | 1.79 | 1.79 | +0.033 (+1.88%) | 180,610,682 |
| 21 Aug 2020 | CNY | 1.763 | 1.783 | 1.743 | 1.757 | 1.757 | +0.01 (+0.57%) | 188,896,400 |
| 20 Aug 2020 | CNY | 1.743 | 1.764 | 1.732 | 1.747 | 1.747 | -0.006 (-0.34%) | 149,914,300 |
| 19 Aug 2020 | CNY | 1.796 | 1.798 | 1.747 | 1.753 | 1.753 | -0.049 (-2.72%) | 172,613,135 |
| 18 Aug 2020 | CNY | 1.813 | 1.813 | 1.792 | 1.802 | 1.802 | -0.008 (-0.44%) | 142,562,900 |
| 17 Aug 2020 | CNY | 1.787 | 1.811 | 1.775 | 1.81 | 1.81 | +0.027 (+1.51%) | 194,734,611 |
| 14 Aug 2020 | CNY | 1.75 | 1.784 | 1.745 | 1.783 | 1.783 | +0.034 (+1.94%) | 166,040,501 |
| 13 Aug 2020 | CNY | 1.771 | 1.774 | 1.743 | 1.749 | 1.749 | -0.016 (-0.91%) | 145,373,668 |
| 12 Aug 2020 | CNY | 1.76 | 1.775 | 1.714 | 1.765 | 1.765 | -0.006 (-0.34%) | 248,493,047 |
| 11 Aug 2020 | CNY | 1.79 | 1.816 | 1.764 | 1.771 | 1.771 | -0.021 (-1.17%) | 208,343,424 |
| 10 Aug 2020 | CNY | 1.792 | 1.81 | 1.767 | 1.792 | 1.792 | -0.015 (-0.83%) | 202,767,315 |
| 7 Aug 2020 | CNY | 1.84 | 1.848 | 1.775 | 1.807 | 1.807 | -0.043 (-2.32%) | 259,170,230 |
| 6 Aug 2020 | CNY | 1.858 | 1.858 | 1.823 | 1.85 | 1.85 | -0.01 (-0.54%) | 223,064,160 |
| 5 Aug 2020 | CNY | 1.88 | 1.894 | 1.832 | 1.86 | 1.86 | +0.017 (+0.92%) | 261,534,292 |
| 4 Aug 2020 | CNY | 1.868 | 1.874 | 1.831 | 1.843 | 1.843 | -0.026 (-1.39%) | 260,157,182 |
| 3 Aug 2020 | CNY | 1.849 | 1.87 | 1.834 | 1.869 | 1.869 | +0.036 (+1.96%) | 264,753,189 |
| 31 Jul 2020 | CNY | 1.81 | 1.849 | 1.801 | 1.833 | 1.833 | +0.028 (+1.55%) | 279,549,779 |
| 30 Jul 2020 | CNY | 1.83 | 1.834 | 1.8 | 1.805 | 1.805 | -0.022 (-1.20%) | 203,096,100 |
