| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | CNY | 1.202 | 1.205 | 1.183 | 1.19 | 1.19 | -0.013 (-1.08%) | 38,147,115 |
| 21 Sep 2020 | CNY | 1.213 | 1.219 | 1.201 | 1.203 | 1.203 | -0.01 (-0.82%) | 31,429,850 |
| 18 Sep 2020 | CNY | 1.186 | 1.215 | 1.186 | 1.213 | 1.213 | +0.026 (+2.19%) | 39,018,649 |
| 17 Sep 2020 | CNY | 1.187 | 1.195 | 1.178 | 1.187 | 1.187 | -0.001 (-0.08%) | 33,421,440 |
| 16 Sep 2020 | CNY | 1.196 | 1.196 | 1.185 | 1.188 | 1.188 | -0.008 (-0.67%) | 43,522,870 |
| 15 Sep 2020 | CNY | 1.189 | 1.199 | 1.185 | 1.196 | 1.196 | +0.007 (+0.59%) | 17,362,533 |
| 14 Sep 2020 | CNY | 1.182 | 1.192 | 1.182 | 1.189 | 1.189 | +0.008 (+0.68%) | 21,278,521 |
| 11 Sep 2020 | CNY | 1.173 | 1.182 | 1.168 | 1.181 | 1.181 | +0.009 (+0.77%) | 26,586,500 |
| 10 Sep 2020 | CNY | 1.178 | 1.19 | 1.168 | 1.172 | 1.172 | -0.006 (-0.51%) | 22,146,300 |
| 9 Sep 2020 | CNY | 1.198 | 1.198 | 1.17 | 1.178 | 1.178 | -0.025 (-2.08%) | 48,666,971 |
| 8 Sep 2020 | CNY | 1.199 | 1.207 | 1.191 | 1.203 | 1.203 | +0.005 (+0.42%) | 57,071,800 |
| 7 Sep 2020 | CNY | 1.224 | 1.229 | 1.194 | 1.198 | 1.198 | -0.027 (-2.20%) | 30,738,700 |
| 4 Sep 2020 | CNY | 1.229 | 1.229 | 1.21 | 1.225 | 1.225 | -0.009 (-0.73%) | 25,535,958 |
| 3 Sep 2020 | CNY | 1.239 | 1.248 | 1.231 | 1.234 | 1.234 | -0.007 (-0.56%) | 37,584,218 |
| 2 Sep 2020 | CNY | 1.241 | 1.245 | 1.229 | 1.241 | 1.241 | 0.0 (0.0%) | 32,419,400 |
| 1 Sep 2020 | CNY | 1.231 | 1.241 | 1.228 | 1.241 | 1.241 | +0.004 (+0.32%) | 24,725,025 |
| 31 Aug 2020 | CNY | 1.239 | 1.255 | 1.232 | 1.237 | 1.237 | -0.006 (-0.48%) | 55,907,612 |
| 28 Aug 2020 | CNY | 1.214 | 1.245 | 1.209 | 1.243 | 1.243 | +0.031 (+2.56%) | 47,183,086 |
| 27 Aug 2020 | CNY | 1.206 | 1.212 | 1.2 | 1.212 | 1.212 | +0.005 (+0.41%) | 28,712,400 |
| 26 Aug 2020 | CNY | 1.221 | 1.226 | 1.202 | 1.207 | 1.207 | -0.014 (-1.15%) | 49,157,100 |
| 25 Aug 2020 | CNY | 1.221 | 1.234 | 1.217 | 1.221 | 1.221 | +0.001 (+0.08%) | 34,631,897 |
| 24 Aug 2020 | CNY | 1.216 | 1.225 | 1.206 | 1.22 | 1.22 | +0.008 (+0.66%) | 42,408,100 |
| 21 Aug 2020 | CNY | 1.203 | 1.218 | 1.203 | 1.212 | 1.212 | +0.01 (+0.83%) | 26,667,700 |
| 20 Aug 2020 | CNY | 1.215 | 1.215 | 1.2 | 1.202 | 1.202 | -0.014 (-1.15%) | 36,016,265 |
| 19 Aug 2020 | CNY | 1.235 | 1.236 | 1.215 | 1.216 | 1.216 | -0.019 (-1.54%) | 36,579,254 |
| 18 Aug 2020 | CNY | 1.233 | 1.238 | 1.228 | 1.235 | 1.235 | +0.002 (+0.16%) | 33,374,651 |
| 17 Aug 2020 | CNY | 1.207 | 1.239 | 1.207 | 1.233 | 1.233 | +0.023 (+1.90%) | 43,810,423 |
| 14 Aug 2020 | CNY | 1.191 | 1.212 | 1.185 | 1.21 | 1.21 | +0.02 (+1.68%) | 46,828,439 |
| 13 Aug 2020 | CNY | 1.19 | 1.196 | 1.185 | 1.19 | 1.19 | +0.001 (+0.08%) | 44,009,830 |
| 12 Aug 2020 | CNY | 1.199 | 1.199 | 1.17 | 1.189 | 1.189 | -0.011 (-0.92%) | 46,918,500 |
