| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 1.238 | 1.244 | 1.233 | 1.243 | 1.243 | +0.033 (+2.73%) | 72,300 |
| 30 Sep 2020 | CNY | 1.215 | 1.222 | 1.209 | 1.21 | 1.21 | -0.013 (-1.06%) | 53,900 |
| 29 Sep 2020 | CNY | 1.217 | 1.225 | 1.216 | 1.223 | 1.223 | +0.013 (+1.07%) | 70,000 |
| 28 Sep 2020 | CNY | 1.224 | 1.224 | 1.204 | 1.21 | 1.21 | -0.01 (-0.82%) | 90,700 |
| 25 Sep 2020 | CNY | 1.225 | 1.225 | 1.213 | 1.22 | 1.22 | -0.006 (-0.49%) | 59,100 |
| 24 Sep 2020 | CNY | 1.236 | 1.236 | 1.225 | 1.226 | 1.226 | -0.015 (-1.21%) | 23,900 |
| 23 Sep 2020 | CNY | 1.245 | 1.245 | 1.235 | 1.241 | 1.241 | -0.004 (-0.32%) | 66,100 |
| 22 Sep 2020 | CNY | 1.244 | 1.265 | 1.244 | 1.245 | 1.245 | -0.007 (-0.56%) | 158,100 |
| 21 Sep 2020 | CNY | 1.263 | 1.263 | 1.251 | 1.252 | 1.252 | -0.007 (-0.56%) | 256,400 |
| 18 Sep 2020 | CNY | 1.243 | 1.259 | 1.243 | 1.259 | 1.259 | +0.006 (+0.48%) | 2,160,600 |
| 17 Sep 2020 | CNY | 1.232 | 1.253 | 1.217 | 1.253 | 1.253 | +0.036 (+2.96%) | 12,806,000 |
| 16 Sep 2020 | CNY | 1.224 | 1.246 | 1.216 | 1.217 | 1.217 | -0.006 (-0.49%) | 668,100 |
| 15 Sep 2020 | CNY | 1.231 | 1.238 | 1.21 | 1.223 | 1.223 | -0.008 (-0.65%) | 557,200 |
| 14 Sep 2020 | CNY | 1.23 | 1.235 | 1.216 | 1.231 | 1.231 | +0.003 (+0.24%) | 687,500 |
| 11 Sep 2020 | CNY | 1.209 | 1.228 | 1.192 | 1.228 | 1.228 | +0.019 (+1.57%) | 1,118,400 |
| 10 Sep 2020 | CNY | 1.244 | 1.244 | 1.201 | 1.209 | 1.209 | -0.023 (-1.87%) | 461,900 |
| 9 Sep 2020 | CNY | 1.246 | 1.251 | 1.23 | 1.232 | 1.232 | -0.022 (-1.75%) | 390,700 |
| 8 Sep 2020 | CNY | 1.252 | 1.267 | 1.247 | 1.254 | 1.254 | +0.005 (+0.40%) | 679,900 |
| 7 Sep 2020 | CNY | 1.282 | 1.295 | 1.24 | 1.249 | 1.249 | -0.04 (-3.10%) | 1,551,100 |
| 4 Sep 2020 | CNY | 1.275 | 1.289 | 1.263 | 1.289 | 1.289 | -0.005 (-0.39%) | 644,100 |
| 3 Sep 2020 | CNY | 1.3 | 1.3 | 1.292 | 1.294 | 1.294 | -0.006 (-0.46%) | 39,100 |
| 2 Sep 2020 | CNY | 1.298 | 1.305 | 1.29 | 1.3 | 1.3 | +0.005 (+0.39%) | 137,500 |
| 1 Sep 2020 | CNY | 1.292 | 1.297 | 1.287 | 1.295 | 1.295 | -0.004 (-0.31%) | 129,300 |
| 31 Aug 2020 | CNY | 1.329 | 1.329 | 1.292 | 1.299 | 1.299 | +0.005 (+0.39%) | 70,800 |
| 28 Aug 2020 | CNY | 1.281 | 1.294 | 1.28 | 1.294 | 1.294 | +0.021 (+1.65%) | 103,100 |
| 27 Aug 2020 | CNY | 1.267 | 1.273 | 1.264 | 1.273 | 1.273 | +0.013 (+1.03%) | 121,700 |
| 26 Aug 2020 | CNY | 1.287 | 1.287 | 1.258 | 1.26 | 1.26 | -0.03 (-2.33%) | 277,100 |
| 25 Aug 2020 | CNY | 1.296 | 1.301 | 1.286 | 1.29 | 1.29 | +0.003 (+0.23%) | 522,600 |
| 24 Aug 2020 | CNY | 1.277 | 1.298 | 1.277 | 1.287 | 1.287 | +0.009 (+0.70%) | 600,900 |
| 21 Aug 2020 | CNY | 1.27 | 1.286 | 1.27 | 1.278 | 1.278 | +0.011 (+0.87%) | 64,300 |
