| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 1.205 | 1.206 | 1.19 | 1.191 | 1.191 | -0.016 (-1.33%) | 5,966,200 |
| 19 Aug 2020 | CNY | 1.21 | 1.217 | 1.202 | 1.207 | 1.207 | +0.001 (+0.08%) | 7,700,700 |
| 18 Aug 2020 | CNY | 1.202 | 1.208 | 1.2 | 1.206 | 1.206 | +0.004 (+0.33%) | 6,128,102 |
| 17 Aug 2020 | CNY | 1.176 | 1.208 | 1.176 | 1.202 | 1.202 | +0.026 (+2.21%) | 15,637,209 |
| 14 Aug 2020 | CNY | 1.168 | 1.177 | 1.162 | 1.176 | 1.176 | +0.004 (+0.34%) | 8,667,050 |
| 13 Aug 2020 | CNY | 1.163 | 1.177 | 1.163 | 1.172 | 1.172 | +0.009 (+0.77%) | 10,510,650 |
| 12 Aug 2020 | CNY | 1.161 | 1.164 | 1.148 | 1.163 | 1.163 | +0.002 (+0.17%) | 9,174,320 |
| 11 Aug 2020 | CNY | 1.168 | 1.179 | 1.16 | 1.161 | 1.161 | -0.006 (-0.51%) | 10,742,800 |
| 10 Aug 2020 | CNY | 1.15 | 1.17 | 1.15 | 1.167 | 1.167 | +0.017 (+1.48%) | 13,389,200 |
| 7 Aug 2020 | CNY | 1.154 | 1.158 | 1.141 | 1.15 | 1.15 | -0.01 (-0.86%) | 4,887,000 |
| 6 Aug 2020 | CNY | 1.157 | 1.164 | 1.149 | 1.16 | 1.16 | +0.003 (+0.26%) | 6,459,925 |
| 5 Aug 2020 | CNY | 1.163 | 1.163 | 1.15 | 1.157 | 1.157 | -0.011 (-0.94%) | 3,955,500 |
| 4 Aug 2020 | CNY | 1.165 | 1.175 | 1.156 | 1.168 | 1.168 | +0.002 (+0.17%) | 14,970,480 |
| 3 Aug 2020 | CNY | 1.145 | 1.166 | 1.145 | 1.166 | 1.166 | +0.021 (+1.83%) | 12,206,600 |
| 31 Jul 2020 | CNY | 1.14 | 1.152 | 1.132 | 1.145 | 1.145 | +0.007 (+0.62%) | 30,923,100 |
| 30 Jul 2020 | CNY | 1.139 | 1.146 | 1.136 | 1.138 | 1.138 | -0.002 (-0.18%) | 9,852,600 |
| 29 Jul 2020 | CNY | 1.123 | 1.141 | 1.115 | 1.14 | 1.14 | +0.016 (+1.42%) | 18,989,600 |
| 28 Jul 2020 | CNY | 1.119 | 1.128 | 1.118 | 1.124 | 1.124 | +0.005 (+0.45%) | 7,036,200 |
| 27 Jul 2020 | CNY | 1.12 | 1.128 | 1.112 | 1.119 | 1.119 | 0.0 (0.0%) | 7,116,200 |
| 24 Jul 2020 | CNY | 1.149 | 1.15 | 1.115 | 1.119 | 1.119 | -0.031 (-2.70%) | 18,289,788 |
| 23 Jul 2020 | CNY | 1.158 | 1.158 | 1.129 | 1.15 | 1.15 | -0.009 (-0.78%) | 9,756,800 |
| 22 Jul 2020 | CNY | 1.156 | 1.174 | 1.152 | 1.159 | 1.159 | +0.003 (+0.26%) | 54,392,112 |
| 21 Jul 2020 | CNY | 1.161 | 1.166 | 1.149 | 1.156 | 1.156 | -0.002 (-0.17%) | 40,306,006 |
| 20 Jul 2020 | CNY | 1.117 | 1.16 | 1.117 | 1.158 | 1.158 | +0.042 (+3.76%) | 65,343,020 |
| 17 Jul 2020 | CNY | 1.138 | 1.138 | 1.108 | 1.116 | 1.116 | +0.003 (+0.27%) | 73,536,393 |
| 16 Jul 2020 | CNY | 1.131 | 1.146 | 1.111 | 1.113 | 1.113 | -0.004 (-0.36%) | 132,980,820 |
| 15 Jul 2020 | CNY | 1.139 | 1.145 | 1.113 | 1.117 | 1.117 | -0.017 (-1.50%) | 133,113,200 |
| 14 Jul 2020 | CNY | 1.148 | 1.153 | 1.12 | 1.134 | 1.134 | -0.015 (-1.31%) | 30,807,300 |
| 13 Jul 2020 | CNY | 1.129 | 1.153 | 1.125 | 1.149 | 1.149 | +0.018 (+1.59%) | 28,792,530 |
| 10 Jul 2020 | CNY | 1.15 | 1.15 | 1.128 | 1.131 | 1.131 | -0.022 (-1.91%) | 25,977,000 |
