| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | CNY | 1.306 | 1.316 | 1.306 | 1.316 | 1.316 | -0.019 (-1.42%) | 11,000 |
| 11 Aug 2020 | CNY | 1.354 | 1.361 | 1.335 | 1.335 | 1.335 | -0.017 (-1.26%) | 71,400 |
| 10 Aug 2020 | CNY | 1.341 | 1.352 | 1.341 | 1.352 | 1.352 | +0.006 (+0.45%) | 1,300 |
| 7 Aug 2020 | CNY | 1.354 | 1.354 | 1.34 | 1.346 | 1.346 | -0.019 (-1.39%) | 18,100 |
| 6 Aug 2020 | CNY | 1.355 | 1.368 | 1.355 | 1.365 | 1.365 | +0.003 (+0.22%) | 24,600 |
| 5 Aug 2020 | CNY | 1.36 | 1.363 | 1.341 | 1.362 | 1.362 | +0.015 (+1.11%) | 21,000 |
| 4 Aug 2020 | CNY | 1.327 | 1.362 | 1.327 | 1.347 | 1.347 | -0.006 (-0.44%) | 73,100 |
| 3 Aug 2020 | CNY | 1.345 | 1.356 | 1.332 | 1.353 | 1.353 | +0.035 (+2.66%) | 105,800 |
| 31 Jul 2020 | CNY | 1.312 | 1.332 | 1.306 | 1.318 | 1.318 | +0.006 (+0.46%) | 22,300 |
| 30 Jul 2020 | CNY | 1.316 | 1.317 | 1.312 | 1.312 | 1.312 | +0.002 (+0.15%) | 20,300 |
| 29 Jul 2020 | CNY | 1.287 | 1.31 | 1.287 | 1.31 | 1.31 | +0.032 (+2.50%) | 113,400 |
| 28 Jul 2020 | CNY | 1.277 | 1.278 | 1.275 | 1.278 | 1.278 | +0.016 (+1.27%) | 4,900 |
| 27 Jul 2020 | CNY | 1.274 | 1.274 | 1.259 | 1.262 | 1.262 | -0.004 (-0.32%) | 55,000 |
| 24 Jul 2020 | CNY | 1.329 | 1.329 | 1.266 | 1.266 | 1.266 | -0.055 (-4.16%) | 158,700 |
| 23 Jul 2020 | CNY | 1.305 | 1.33 | 1.3 | 1.321 | 1.321 | -0.011 (-0.83%) | 77,600 |
| 22 Jul 2020 | CNY | 1.333 | 1.349 | 1.332 | 1.332 | 1.332 | +0.009 (+0.68%) | 11,800 |
| 21 Jul 2020 | CNY | 1.321 | 1.325 | 1.312 | 1.323 | 1.323 | +0.013 (+0.99%) | 205,400 |
| 20 Jul 2020 | CNY | 1.288 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 772,400 |
| 17 Jul 2020 | CNY | 1.289 | 1.298 | 1.263 | 1.28 | 1.28 | +0.003 (+0.23%) | 4,307,100 |
| 16 Jul 2020 | CNY | 1.345 | 1.345 | 1.277 | 1.277 | 1.277 | -0.073 (-5.41%) | 13,894,700 |
| 15 Jul 2020 | CNY | 1.355 | 1.365 | 1.336 | 1.35 | 1.35 | -0.02 (-1.46%) | 156,900 |
| 14 Jul 2020 | CNY | 1.385 | 1.386 | 1.344 | 1.37 | 1.37 | -0.018 (-1.30%) | 277,300 |
| 13 Jul 2020 | CNY | 1.337 | 1.388 | 1.337 | 1.388 | 1.388 | +0.051 (+3.81%) | 168,500 |
| 10 Jul 2020 | CNY | 1.348 | 1.356 | 1.337 | 1.337 | 1.337 | -0.003 (-0.22%) | 163,700 |
| 9 Jul 2020 | CNY | 1.303 | 1.348 | 1.303 | 1.34 | 1.34 | +0.027 (+2.06%) | 159,700 |
| 8 Jul 2020 | CNY | 1.294 | 1.313 | 1.288 | 1.313 | 1.313 | +0.019 (+1.47%) | 519,800 |
| 7 Jul 2020 | CNY | 1.292 | 1.302 | 1.28 | 1.294 | 1.294 | +0.028 (+2.21%) | 613,100 |
| 6 Jul 2020 | CNY | 1.235 | 1.268 | 1.235 | 1.266 | 1.266 | +0.051 (+4.20%) | 389,200 |
| 3 Jul 2020 | CNY | 1.209 | 1.215 | 1.204 | 1.215 | 1.215 | +0.015 (+1.25%) | 140,000 |
| 2 Jul 2020 | CNY | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.021 (+1.78%) | 77,300 |
