| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 1.06 | 1.077 | 1.06 | 1.077 | 1.077 | +0.016 (+1.51%) | 1,297,000 |
| 27 Aug 2020 | CNY | 1.06 | 1.063 | 1.059 | 1.061 | 1.061 | +0.001 (+0.09%) | 7,409,000 |
| 26 Aug 2020 | CNY | 1.068 | 1.07 | 1.056 | 1.06 | 1.06 | -0.007 (-0.66%) | 10,964,500 |
| 25 Aug 2020 | CNY | 1.073 | 1.076 | 1.064 | 1.067 | 1.067 | -0.005 (-0.47%) | 1,519,600 |
| 24 Aug 2020 | CNY | 1.076 | 1.078 | 1.071 | 1.072 | 1.072 | -0.001 (-0.09%) | 5,504,100 |
| 21 Aug 2020 | CNY | 1.071 | 1.08 | 1.071 | 1.073 | 1.073 | +0.002 (+0.19%) | 1,849,500 |
| 20 Aug 2020 | CNY | 1.083 | 1.083 | 1.07 | 1.071 | 1.071 | -0.012 (-1.11%) | 3,339,200 |
| 19 Aug 2020 | CNY | 1.074 | 1.091 | 1.074 | 1.083 | 1.083 | +0.003 (+0.28%) | 8,255,500 |
| 18 Aug 2020 | CNY | 1.082 | 1.085 | 1.075 | 1.08 | 1.08 | -0.003 (-0.28%) | 8,191,800 |
| 17 Aug 2020 | CNY | 1.059 | 1.089 | 1.041 | 1.083 | 1.083 | +0.023 (+2.17%) | 7,944,300 |
| 14 Aug 2020 | CNY | 1.055 | 1.067 | 1.049 | 1.06 | 1.06 | +0.01 (+0.95%) | 5,660,900 |
| 13 Aug 2020 | CNY | 1.047 | 1.056 | 1.047 | 1.05 | 1.05 | +0.003 (+0.29%) | 6,741,000 |
| 12 Aug 2020 | CNY | 1.021 | 1.047 | 1.021 | 1.047 | 1.047 | +0.008 (+0.77%) | 6,431,400 |
| 11 Aug 2020 | CNY | 1.04 | 1.057 | 1.038 | 1.039 | 1.039 | -0.004 (-0.38%) | 6,820,300 |
| 10 Aug 2020 | CNY | 1.029 | 1.045 | 1.025 | 1.043 | 1.043 | +0.014 (+1.36%) | 2,846,000 |
| 7 Aug 2020 | CNY | 1.025 | 1.035 | 1.023 | 1.029 | 1.029 | -0.003 (-0.29%) | 6,927,800 |
| 6 Aug 2020 | CNY | 1.032 | 1.036 | 1.025 | 1.032 | 1.032 | 0.0 (0.0%) | 12,453,900 |
| 5 Aug 2020 | CNY | 1.035 | 1.035 | 1.025 | 1.032 | 1.032 | -0.011 (-1.05%) | 7,385,900 |
| 4 Aug 2020 | CNY | 1.035 | 1.045 | 1.027 | 1.043 | 1.043 | +0.012 (+1.16%) | 16,616,200 |
| 3 Aug 2020 | CNY | 1.02 | 1.032 | 1.02 | 1.031 | 1.031 | +0.01 (+0.98%) | 9,834,300 |
| 31 Jul 2020 | CNY | 1.02 | 1.031 | 1.015 | 1.021 | 1.021 | +0.001 (+0.10%) | 4,101,600 |
| 30 Jul 2020 | CNY | 1.023 | 1.026 | 1.019 | 1.02 | 1.02 | -0.002 (-0.20%) | 8,735,900 |
| 29 Jul 2020 | CNY | 1.005 | 1.023 | 1.004 | 1.022 | 1.022 | +0.009 (+0.89%) | 7,077,400 |
| 28 Jul 2020 | CNY | 1.008 | 1.018 | 1.008 | 1.013 | 1.013 | +0.003 (+0.30%) | 6,018,900 |
| 27 Jul 2020 | CNY | 1.012 | 1.015 | 1.006 | 1.01 | 1.01 | -0.002 (-0.20%) | 11,982,600 |
| 24 Jul 2020 | CNY | 1.037 | 1.037 | 1.008 | 1.012 | 1.012 | -0.025 (-2.41%) | 8,237,000 |
| 23 Jul 2020 | CNY | 1.04 | 1.043 | 1.024 | 1.037 | 1.037 | -0.006 (-0.58%) | 7,091,900 |
| 22 Jul 2020 | CNY | 1.049 | 1.058 | 1.04 | 1.043 | 1.043 | +0.004 (+0.38%) | 15,012,900 |
| 21 Jul 2020 | CNY | 1.04 | 1.049 | 1.038 | 1.039 | 1.039 | -0.003 (-0.29%) | 10,840,400 |
| 20 Jul 2020 | CNY | 1.016 | 1.042 | 1.015 | 1.042 | 1.042 | +0.031 (+3.07%) | 11,074,300 |
