| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 1.153 | 1.169 | 1.153 | 1.164 | 1.164 | +0.012 (+1.04%) | 16,705,600 |
| 20 Aug 2020 | CNY | 1.165 | 1.165 | 1.149 | 1.152 | 1.152 | -0.015 (-1.29%) | 15,777,695 |
| 19 Aug 2020 | CNY | 1.186 | 1.186 | 1.165 | 1.167 | 1.167 | -0.02 (-1.68%) | 21,166,900 |
| 18 Aug 2020 | CNY | 1.19 | 1.191 | 1.18 | 1.187 | 1.187 | -0.002 (-0.17%) | 17,306,900 |
| 17 Aug 2020 | CNY | 1.162 | 1.194 | 1.162 | 1.189 | 1.189 | +0.028 (+2.41%) | 20,591,900 |
| 14 Aug 2020 | CNY | 1.139 | 1.162 | 1.138 | 1.161 | 1.161 | +0.022 (+1.93%) | 17,452,400 |
| 13 Aug 2020 | CNY | 1.148 | 1.149 | 1.137 | 1.139 | 1.139 | -0.005 (-0.44%) | 7,748,800 |
| 12 Aug 2020 | CNY | 1.153 | 1.154 | 1.124 | 1.144 | 1.144 | -0.007 (-0.61%) | 15,066,500 |
| 11 Aug 2020 | CNY | 1.165 | 1.181 | 1.149 | 1.151 | 1.151 | -0.013 (-1.12%) | 20,282,246 |
| 10 Aug 2020 | CNY | 1.159 | 1.173 | 1.144 | 1.164 | 1.164 | +0.004 (+0.34%) | 14,125,000 |
| 7 Aug 2020 | CNY | 1.171 | 1.171 | 1.14 | 1.16 | 1.16 | -0.012 (-1.02%) | 19,389,700 |
| 6 Aug 2020 | CNY | 1.176 | 1.18 | 1.152 | 1.172 | 1.172 | -0.005 (-0.42%) | 20,943,571 |
| 5 Aug 2020 | CNY | 1.176 | 1.182 | 1.158 | 1.177 | 1.177 | +0.002 (+0.17%) | 23,445,200 |
| 4 Aug 2020 | CNY | 1.179 | 1.183 | 1.169 | 1.175 | 1.175 | -0.002 (-0.17%) | 26,334,236 |
| 3 Aug 2020 | CNY | 1.158 | 1.177 | 1.158 | 1.177 | 1.177 | +0.02 (+1.73%) | 26,064,912 |
| 31 Jul 2020 | CNY | 1.149 | 1.171 | 1.136 | 1.157 | 1.157 | +0.007 (+0.61%) | 29,501,644 |
| 30 Jul 2020 | CNY | 1.158 | 1.162 | 1.147 | 1.15 | 1.15 | -0.008 (-0.69%) | 16,675,900 |
| 29 Jul 2020 | CNY | 1.12 | 1.159 | 1.12 | 1.158 | 1.158 | +0.032 (+2.84%) | 27,637,600 |
| 28 Jul 2020 | CNY | 1.115 | 1.132 | 1.115 | 1.126 | 1.126 | +0.012 (+1.08%) | 26,094,900 |
| 27 Jul 2020 | CNY | 1.113 | 1.126 | 1.106 | 1.114 | 1.114 | +0.007 (+0.63%) | 27,387,112 |
| 24 Jul 2020 | CNY | 1.16 | 1.16 | 1.1 | 1.107 | 1.107 | -0.054 (-4.65%) | 29,040,900 |
| 23 Jul 2020 | CNY | 1.163 | 1.169 | 1.135 | 1.161 | 1.161 | -0.004 (-0.34%) | 30,709,200 |
| 22 Jul 2020 | CNY | 1.153 | 1.184 | 1.153 | 1.165 | 1.165 | +0.006 (+0.52%) | 32,771,600 |
| 21 Jul 2020 | CNY | 1.153 | 1.163 | 1.149 | 1.159 | 1.159 | +0.008 (+0.70%) | 34,076,600 |
| 20 Jul 2020 | CNY | 1.128 | 1.155 | 1.116 | 1.151 | 1.151 | +0.034 (+3.04%) | 36,206,000 |
| 17 Jul 2020 | CNY | 1.106 | 1.135 | 1.106 | 1.117 | 1.117 | +0.01 (+0.90%) | 45,889,444 |
| 16 Jul 2020 | CNY | 1.164 | 1.175 | 1.105 | 1.107 | 1.107 | -0.058 (-4.98%) | 40,427,539 |
| 15 Jul 2020 | CNY | 1.18 | 1.188 | 1.16 | 1.165 | 1.165 | -0.012 (-1.02%) | 38,344,694 |
| 14 Jul 2020 | CNY | 1.187 | 1.193 | 1.156 | 1.177 | 1.177 | -0.011 (-0.93%) | 38,170,648 |
| 13 Jul 2020 | CNY | 1.161 | 1.199 | 1.161 | 1.188 | 1.188 | +0.023 (+1.97%) | 36,357,749 |
