| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2020 | CNY | 1.14 | 1.148 | 1.132 | 1.148 | 1.148 | +0.014 (+1.23%) | 4,396,200 |
| 13 Aug 2020 | CNY | 1.134 | 1.134 | 1.13 | 1.134 | 1.134 | +0.002 (+0.18%) | 30,900 |
| 12 Aug 2020 | CNY | 1.132 | 1.132 | 1.114 | 1.132 | 1.132 | 0.0 (0.0%) | 1,717,900 |
| 11 Aug 2020 | CNY | 1.146 | 1.158 | 1.132 | 1.132 | 1.132 | -0.007 (-0.61%) | 897,500 |
| 10 Aug 2020 | CNY | 1.122 | 1.145 | 1.122 | 1.139 | 1.139 | +0.004 (+0.35%) | 1,113,100 |
| 7 Aug 2020 | CNY | 1.145 | 1.145 | 1.121 | 1.135 | 1.135 | -0.008 (-0.70%) | 7,752,300 |
| 6 Aug 2020 | CNY | 1.143 | 1.147 | 1.132 | 1.143 | 1.143 | 0.0 (0.0%) | 1,116,400 |
| 5 Aug 2020 | CNY | 1.155 | 1.155 | 1.136 | 1.143 | 1.143 | +0.005 (+0.44%) | 486,700 |
| 4 Aug 2020 | CNY | 1.145 | 1.156 | 1.138 | 1.138 | 1.138 | -0.005 (-0.44%) | 4,945,900 |
| 3 Aug 2020 | CNY | 1.113 | 1.143 | 1.113 | 1.143 | 1.143 | +0.017 (+1.51%) | 1,802,500 |
| 31 Jul 2020 | CNY | 1.124 | 1.138 | 1.111 | 1.126 | 1.126 | +0.004 (+0.36%) | 51,399,100 |
| 30 Jul 2020 | CNY | 1.13 | 1.13 | 1.12 | 1.122 | 1.122 | -0.006 (-0.53%) | 4,812,200 |
| 29 Jul 2020 | CNY | 1.102 | 1.129 | 1.1 | 1.128 | 1.128 | +0.023 (+2.08%) | 4,878,700 |
| 28 Jul 2020 | CNY | 1.09 | 1.112 | 1.09 | 1.105 | 1.105 | +0.008 (+0.73%) | 3,751,900 |
| 27 Jul 2020 | CNY | 1.099 | 1.106 | 1.091 | 1.097 | 1.097 | +0.003 (+0.27%) | 4,015,600 |
| 24 Jul 2020 | CNY | 1.128 | 1.13 | 1.089 | 1.094 | 1.094 | -0.038 (-3.36%) | 19,840,000 |
| 23 Jul 2020 | CNY | 1.138 | 1.143 | 1.113 | 1.132 | 1.132 | -0.006 (-0.53%) | 42,697,300 |
| 22 Jul 2020 | CNY | 1.138 | 1.155 | 1.13 | 1.138 | 1.138 | +0.004 (+0.35%) | 1,792,900 |
| 21 Jul 2020 | CNY | 1.133 | 1.138 | 1.129 | 1.134 | 1.134 | +0.002 (+0.18%) | 5,918,900 |
| 20 Jul 2020 | CNY | 1.096 | 1.134 | 1.096 | 1.132 | 1.132 | +0.036 (+3.28%) | 45,956,100 |
| 17 Jul 2020 | CNY | 1.091 | 1.103 | 1.085 | 1.096 | 1.096 | +0.011 (+1.01%) | 2,834,200 |
| 16 Jul 2020 | CNY | 1.112 | 1.154 | 1.068 | 1.085 | 1.085 | -0.045 (-3.98%) | 1,683,000 |
| 15 Jul 2020 | CNY | 1.145 | 1.15 | 1.125 | 1.13 | 1.13 | -0.005 (-0.44%) | 17,696,700 |
| 14 Jul 2020 | CNY | 1.151 | 1.155 | 1.119 | 1.135 | 1.135 | -0.016 (-1.39%) | 80,660,340 |
| 13 Jul 2020 | CNY | 1.125 | 1.156 | 1.125 | 1.151 | 1.151 | +0.026 (+2.31%) | 162,198,440 |
| 10 Jul 2020 | CNY | 1.152 | 1.152 | 1.122 | 1.125 | 1.125 | -0.027 (-2.34%) | 119,123,200 |
| 9 Jul 2020 | CNY | 1.141 | 1.156 | 1.135 | 1.152 | 1.152 | +0.011 (+0.96%) | 42,615,100 |
| 8 Jul 2020 | CNY | 1.131 | 1.152 | 1.122 | 1.141 | 1.141 | +0.006 (+0.53%) | 32,700,200 |
| 7 Jul 2020 | CNY | 1.138 | 1.158 | 1.091 | 1.135 | 1.135 | +0.008 (+0.71%) | 80,630,500 |
| 6 Jul 2020 | CNY | 1.075 | 1.129 | 1.075 | 1.127 | 1.127 | +0.063 (+5.92%) | 14,138,600 |
