| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 1.35 | 1.357 | 1.336 | 1.34 | 1.34 | -0.01 (-0.74%) | 91,665,273 |
| 24 Aug 2020 | CNY | 1.326 | 1.361 | 1.314 | 1.35 | 1.35 | +0.029 (+2.20%) | 119,134,400 |
| 21 Aug 2020 | CNY | 1.324 | 1.332 | 1.309 | 1.321 | 1.321 | +0.012 (+0.92%) | 93,815,600 |
| 20 Aug 2020 | CNY | 1.326 | 1.334 | 1.303 | 1.309 | 1.309 | -0.026 (-1.95%) | 123,483,337 |
| 19 Aug 2020 | CNY | 1.365 | 1.366 | 1.332 | 1.335 | 1.335 | -0.031 (-2.27%) | 127,226,982 |
| 18 Aug 2020 | CNY | 1.387 | 1.391 | 1.362 | 1.366 | 1.366 | -0.005 (-0.36%) | 133,455,810 |
| 17 Aug 2020 | CNY | 1.367 | 1.371 | 1.345 | 1.371 | 1.371 | +0.011 (+0.81%) | 163,242,600 |
| 14 Aug 2020 | CNY | 1.339 | 1.36 | 1.329 | 1.36 | 1.36 | +0.021 (+1.57%) | 113,343,300 |
| 13 Aug 2020 | CNY | 1.352 | 1.362 | 1.331 | 1.339 | 1.339 | +0.001 (+0.07%) | 124,573,700 |
| 12 Aug 2020 | CNY | 1.34 | 1.35 | 1.292 | 1.338 | 1.338 | -0.003 (-0.22%) | 199,743,900 |
| 11 Aug 2020 | CNY | 1.36 | 1.376 | 1.334 | 1.341 | 1.341 | -0.011 (-0.81%) | 159,234,343 |
| 10 Aug 2020 | CNY | 1.356 | 1.37 | 1.336 | 1.352 | 1.352 | -0.016 (-1.17%) | 156,709,200 |
| 7 Aug 2020 | CNY | 1.38 | 1.396 | 1.343 | 1.368 | 1.368 | -0.021 (-1.51%) | 209,657,900 |
| 6 Aug 2020 | CNY | 1.39 | 1.397 | 1.365 | 1.389 | 1.389 | +0.004 (+0.29%) | 197,329,393 |
| 5 Aug 2020 | CNY | 1.378 | 1.386 | 1.355 | 1.385 | 1.385 | +0.008 (+0.58%) | 144,523,943 |
| 4 Aug 2020 | CNY | 1.381 | 1.398 | 1.369 | 1.377 | 1.377 | +0.003 (+0.22%) | 204,244,343 |
| 3 Aug 2020 | CNY | 1.356 | 1.375 | 1.342 | 1.374 | 1.374 | +0.032 (+2.38%) | 186,755,389 |
| 31 Jul 2020 | CNY | 1.324 | 1.354 | 1.314 | 1.342 | 1.342 | +0.021 (+1.59%) | 384,418,993 |
| 30 Jul 2020 | CNY | 1.338 | 1.34 | 1.316 | 1.321 | 1.321 | -0.008 (-0.60%) | 122,400,693 |
| 29 Jul 2020 | CNY | 1.288 | 1.33 | 1.284 | 1.329 | 1.329 | +0.037 (+2.86%) | 197,019,900 |
| 28 Jul 2020 | CNY | 1.285 | 1.307 | 1.281 | 1.292 | 1.292 | +0.03 (+2.38%) | 220,639,999 |
| 27 Jul 2020 | CNY | 1.272 | 1.278 | 1.243 | 1.262 | 1.262 | -0.01 (-0.79%) | 265,122,600 |
| 24 Jul 2020 | CNY | 1.343 | 1.349 | 1.259 | 1.272 | 1.272 | -0.086 (-6.33%) | 405,259,082 |
| 23 Jul 2020 | CNY | 1.345 | 1.36 | 1.316 | 1.358 | 1.358 | +0.004 (+0.30%) | 251,976,616 |
| 22 Jul 2020 | CNY | 1.349 | 1.372 | 1.34 | 1.354 | 1.354 | +0.003 (+0.22%) | 194,628,700 |
| 21 Jul 2020 | CNY | 1.368 | 1.375 | 1.339 | 1.351 | 1.351 | +0.004 (+0.30%) | 192,941,295 |
| 20 Jul 2020 | CNY | 1.342 | 1.35 | 1.3 | 1.347 | 1.347 | +0.042 (+3.22%) | 242,163,100 |
| 17 Jul 2020 | CNY | 1.299 | 1.333 | 1.28 | 1.305 | 1.305 | +0.01 (+0.77%) | 340,061,739 |
| 16 Jul 2020 | CNY | 1.374 | 1.4 | 1.293 | 1.295 | 1.295 | -0.077 (-5.61%) | 435,743,640 |
| 15 Jul 2020 | CNY | 1.411 | 1.417 | 1.346 | 1.372 | 1.372 | -0.035 (-2.49%) | 401,152,955 |
