| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2020 | CNY | 1.255 | 1.282 | 1.255 | 1.257 | 1.257 | -0.001 (-0.08%) | 373,600 |
| 21 Jul 2020 | CNY | 1.251 | 1.26 | 1.239 | 1.258 | 1.258 | +0.025 (+2.03%) | 636,300 |
| 20 Jul 2020 | CNY | 1.209 | 1.234 | 1.204 | 1.233 | 1.233 | +0.033 (+2.75%) | 15,926,700 |
| 17 Jul 2020 | CNY | 1.145 | 1.219 | 1.145 | 1.2 | 1.2 | +0.012 (+1.01%) | 871,900 |
| 16 Jul 2020 | CNY | 1.204 | 1.26 | 1.188 | 1.188 | 1.188 | -0.036 (-2.94%) | 6,974,100 |
| 15 Jul 2020 | CNY | 1.254 | 1.284 | 1.211 | 1.224 | 1.224 | -0.028 (-2.24%) | 1,195,200 |
| 14 Jul 2020 | CNY | 1.269 | 1.272 | 1.23 | 1.252 | 1.252 | -0.017 (-1.34%) | 875,900 |
| 13 Jul 2020 | CNY | 1.235 | 1.286 | 1.235 | 1.269 | 1.269 | +0.034 (+2.75%) | 1,898,900 |
| 10 Jul 2020 | CNY | 1.185 | 1.25 | 1.185 | 1.235 | 1.235 | -0.001 (-0.08%) | 947,400 |
| 9 Jul 2020 | CNY | 1.207 | 1.242 | 1.207 | 1.236 | 1.236 | +0.029 (+2.40%) | 3,102,200 |
| 8 Jul 2020 | CNY | 1.184 | 1.21 | 1.17 | 1.207 | 1.207 | +0.018 (+1.51%) | 6,805,400 |
| 7 Jul 2020 | CNY | 1.218 | 1.218 | 1.15 | 1.189 | 1.189 | -0.026 (-2.14%) | 5,432,700 |
| 6 Jul 2020 | CNY | 1.122 | 1.233 | 1.121 | 1.215 | 1.215 | +0.094 (+8.39%) | 2,343,800 |
| 3 Jul 2020 | CNY | 1.058 | 1.13 | 1.058 | 1.121 | 1.121 | +0.013 (+1.17%) | 1,316,700 |
| 2 Jul 2020 | CNY | 1.104 | 1.111 | 1.085 | 1.108 | 1.108 | +0.017 (+1.56%) | 1,107,000 |
| 1 Jul 2020 | CNY | 1.092 | 1.095 | 1.043 | 1.091 | 1.091 | +0.004 (+0.37%) | 823,700 |
| 30 Jun 2020 | CNY | 1.07 | 1.089 | 1.07 | 1.087 | 1.087 | +0.019 (+1.78%) | 1,293,300 |
| 29 Jun 2020 | CNY | 1.076 | 1.076 | 1.067 | 1.068 | 1.068 | -0.008 (-0.74%) | 877,800 |
| 24 Jun 2020 | CNY | 1.079 | 1.095 | 1.073 | 1.076 | 1.076 | -0.002 (-0.19%) | 613,300 |
| 23 Jun 2020 | CNY | 1.077 | 1.097 | 1.066 | 1.078 | 1.078 | +0.001 (+0.09%) | 973,000 |
| 22 Jun 2020 | CNY | 1.07 | 1.133 | 1.07 | 1.077 | 1.077 | +0.007 (+0.65%) | 1,582,500 |
| 19 Jun 2020 | CNY | 1.063 | 1.074 | 1.06 | 1.07 | 1.07 | +0.007 (+0.66%) | 1,338,600 |
| 18 Jun 2020 | CNY | 1.062 | 1.065 | 1.055 | 1.063 | 1.063 | +0.002 (+0.19%) | 2,216,500 |
| 17 Jun 2020 | CNY | 1.058 | 1.061 | 1.052 | 1.061 | 1.061 | +0.008 (+0.76%) | 1,576,600 |
| 16 Jun 2020 | CNY | 1.042 | 1.056 | 1.042 | 1.053 | 1.053 | +0.012 (+1.15%) | 3,400,700 |
| 15 Jun 2020 | CNY | 1.042 | 1.052 | 1.037 | 1.041 | 1.041 | +0.002 (+0.19%) | 2,280,200 |
| 12 Jun 2020 | CNY | 1.033 | 1.044 | 0.985 | 1.039 | 1.039 | 0.0 (0.0%) | 2,734,900 |
| 11 Jun 2020 | CNY | 1.042 | 1.051 | 1.034 | 1.039 | 1.039 | -0.002 (-0.19%) | 4,087,500 |
| 10 Jun 2020 | CNY | 1.041 | 1.05 | 1.034 | 1.041 | 1.041 | +0.002 (+0.19%) | 2,567,500 |
| 9 Jun 2020 | CNY | 1.034 | 1.04 | 1.032 | 1.039 | 1.039 | +0.006 (+0.58%) | 3,268,500 |
