| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 1.044 | 1.047 | 1.037 | 1.038 | 1.038 | -0.006 (-0.57%) | 542,300 |
| 21 Aug 2020 | CNY | 1.048 | 1.048 | 1.039 | 1.044 | 1.044 | 0.0 (0.0%) | 3,192,600 |
| 20 Aug 2020 | CNY | 1.055 | 1.055 | 1.039 | 1.044 | 1.044 | -0.013 (-1.23%) | 1,673,600 |
| 19 Aug 2020 | CNY | 1.063 | 1.067 | 1.055 | 1.057 | 1.057 | -0.005 (-0.47%) | 2,519,500 |
| 18 Aug 2020 | CNY | 1.071 | 1.076 | 1.058 | 1.062 | 1.062 | -0.009 (-0.84%) | 1,756,600 |
| 17 Aug 2020 | CNY | 1.051 | 1.084 | 1.051 | 1.071 | 1.071 | +0.028 (+2.68%) | 4,778,400 |
| 14 Aug 2020 | CNY | 1.028 | 1.043 | 1.027 | 1.043 | 1.043 | +0.014 (+1.36%) | 1,462,108 |
| 13 Aug 2020 | CNY | 1.043 | 1.045 | 1.029 | 1.029 | 1.029 | -0.006 (-0.58%) | 16,122,300 |
| 12 Aug 2020 | CNY | 1.027 | 1.038 | 1.016 | 1.035 | 1.035 | +0.008 (+0.78%) | 28,306,400 |
| 11 Aug 2020 | CNY | 1.029 | 1.049 | 1.026 | 1.027 | 1.027 | +0.002 (+0.20%) | 1,871,100 |
| 10 Aug 2020 | CNY | 1.015 | 1.03 | 1.007 | 1.025 | 1.025 | +0.01 (+0.99%) | 4,998,900 |
| 7 Aug 2020 | CNY | 1.021 | 1.023 | 1.01 | 1.015 | 1.015 | -0.006 (-0.59%) | 1,153,200 |
| 6 Aug 2020 | CNY | 1.022 | 1.022 | 1.012 | 1.021 | 1.021 | +0.003 (+0.29%) | 2,079,700 |
| 5 Aug 2020 | CNY | 1.023 | 1.027 | 1.004 | 1.018 | 1.018 | -0.009 (-0.88%) | 2,059,571 |
| 4 Aug 2020 | CNY | 1.003 | 1.032 | 1.001 | 1.027 | 1.027 | +0.024 (+2.39%) | 4,985,332 |
| 3 Aug 2020 | CNY | 1 | 1.004 | 0.996 | 1.003 | 1.003 | +0.008 (+0.80%) | 5,727,200 |
| 31 Jul 2020 | CNY | 0.996 | 1.004 | 0.989 | 0.995 | 0.995 | 0.0 (0.0%) | 1,013,000 |
| 30 Jul 2020 | CNY | 1 | 1.005 | 0.993 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,324,900 |
| 29 Jul 2020 | CNY | 0.987 | 1.002 | 0.984 | 1 | 1 | +0.012 (+1.21%) | 1,450,149 |
| 28 Jul 2020 | CNY | 0.985 | 0.996 | 0.985 | 0.988 | 0.988 | +0.001 (+0.10%) | 275,900 |
| 27 Jul 2020 | CNY | 0.991 | 0.994 | 0.981 | 0.987 | 0.987 | -0.008 (-0.80%) | 1,408,800 |
| 24 Jul 2020 | CNY | 1.015 | 1.015 | 0.991 | 0.995 | 0.995 | -0.021 (-2.07%) | 1,745,600 |
| 23 Jul 2020 | CNY | 1.026 | 1.028 | 1.007 | 1.016 | 1.016 | -0.012 (-1.17%) | 1,108,000 |
| 22 Jul 2020 | CNY | 1.027 | 1.043 | 1.025 | 1.028 | 1.028 | +0.003 (+0.29%) | 2,593,900 |
| 21 Jul 2020 | CNY | 1.037 | 1.04 | 1.024 | 1.025 | 1.025 | -0.011 (-1.06%) | 1,765,800 |
| 20 Jul 2020 | CNY | 1.018 | 1.036 | 1.011 | 1.036 | 1.036 | +0.026 (+2.57%) | 3,225,600 |
| 17 Jul 2020 | CNY | 1.018 | 1.022 | 1.003 | 1.01 | 1.01 | -0.003 (-0.30%) | 2,761,468 |
| 16 Jul 2020 | CNY | 1.017 | 1.03 | 1.01 | 1.013 | 1.013 | -0.004 (-0.39%) | 5,337,200 |
| 15 Jul 2020 | CNY | 1.031 | 1.038 | 1.016 | 1.017 | 1.017 | -0.018 (-1.74%) | 2,968,400 |
| 14 Jul 2020 | CNY | 1.049 | 1.049 | 1.03 | 1.035 | 1.035 | -0.014 (-1.33%) | 2,999,600 |
