| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2020 | CNY | 1.223 | 1.232 | 1.22 | 1.232 | 1.232 | +0.005 (+0.41%) | 3,580,700 |
| 12 Oct 2020 | CNY | 1.209 | 1.227 | 1.209 | 1.227 | 1.227 | +0.034 (+2.85%) | 533,700 |
| 9 Oct 2020 | CNY | 1.171 | 1.193 | 1.171 | 1.193 | 1.193 | +0.023 (+1.97%) | 99,900 |
| 30 Sep 2020 | CNY | 1.173 | 1.178 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 66,700 |
| 29 Sep 2020 | CNY | 1.165 | 1.172 | 1.165 | 1.17 | 1.17 | +0.006 (+0.52%) | 1,407,100 |
| 28 Sep 2020 | CNY | 1.17 | 1.17 | 1.163 | 1.164 | 1.164 | -0.001 (-0.09%) | 4,549,500 |
| 25 Sep 2020 | CNY | 1.166 | 1.171 | 1.162 | 1.165 | 1.165 | +0.002 (+0.17%) | 2,194,800 |
| 24 Sep 2020 | CNY | 1.186 | 1.186 | 1.163 | 1.163 | 1.163 | -0.023 (-1.94%) | 2,315,600 |
| 23 Sep 2020 | CNY | 1.184 | 1.186 | 1.182 | 1.186 | 1.186 | +0.004 (+0.34%) | 455,900 |
| 22 Sep 2020 | CNY | 1.19 | 1.195 | 1.18 | 1.182 | 1.182 | -0.016 (-1.34%) | 616,700 |
| 21 Sep 2020 | CNY | 1.206 | 1.206 | 1.197 | 1.198 | 1.198 | -0.003 (-0.25%) | 476,800 |
| 18 Sep 2020 | CNY | 1.183 | 1.204 | 1.183 | 1.201 | 1.201 | +0.02 (+1.69%) | 7,835,300 |
| 17 Sep 2020 | CNY | 1.179 | 1.187 | 1.172 | 1.181 | 1.181 | -0.005 (-0.42%) | 991,200 |
| 16 Sep 2020 | CNY | 1.188 | 1.191 | 1.18 | 1.186 | 1.186 | -0.007 (-0.59%) | 2,804,700 |
| 15 Sep 2020 | CNY | 1.179 | 1.193 | 1.179 | 1.193 | 1.193 | +0.01 (+0.85%) | 2,591,200 |
| 14 Sep 2020 | CNY | 1.186 | 1.186 | 1.178 | 1.183 | 1.183 | +0.006 (+0.51%) | 24,100 |
| 11 Sep 2020 | CNY | 1.165 | 1.177 | 1.163 | 1.177 | 1.177 | +0.01 (+0.86%) | 1,221,100 |
| 10 Sep 2020 | CNY | 1.18 | 1.18 | 1.163 | 1.167 | 1.167 | -0.004 (-0.34%) | 3,082,400 |
| 9 Sep 2020 | CNY | 1.187 | 1.187 | 1.165 | 1.171 | 1.171 | -0.03 (-2.50%) | 3,705,000 |
| 8 Sep 2020 | CNY | 1.193 | 1.202 | 1.186 | 1.201 | 1.201 | +0.009 (+0.76%) | 5,301,200 |
| 7 Sep 2020 | CNY | 1.22 | 1.22 | 1.191 | 1.192 | 1.192 | -0.024 (-1.97%) | 1,410,900 |
| 4 Sep 2020 | CNY | 1.21 | 1.216 | 1.207 | 1.216 | 1.216 | -0.011 (-0.90%) | 2,150,600 |
| 3 Sep 2020 | CNY | 1.237 | 1.243 | 1.226 | 1.227 | 1.227 | -0.01 (-0.81%) | 4,604,000 |
| 2 Sep 2020 | CNY | 1.236 | 1.238 | 1.226 | 1.237 | 1.237 | +0.001 (+0.08%) | 959,600 |
| 1 Sep 2020 | CNY | 1.23 | 1.236 | 1.228 | 1.236 | 1.236 | +0.007 (+0.57%) | 4,429,500 |
| 31 Aug 2020 | CNY | 1.235 | 1.249 | 1.229 | 1.229 | 1.229 | -0.008 (-0.65%) | 2,398,400 |
| 28 Aug 2020 | CNY | 1.207 | 1.238 | 1.205 | 1.237 | 1.237 | +0.033 (+2.74%) | 15,233,900 |
| 27 Aug 2020 | CNY | 1.202 | 1.204 | 1.196 | 1.204 | 1.204 | +0.001 (+0.08%) | 2,091,600 |
| 26 Aug 2020 | CNY | 1.216 | 1.22 | 1.199 | 1.203 | 1.203 | -0.013 (-1.07%) | 23,256,600 |
| 25 Aug 2020 | CNY | 1.223 | 1.225 | 1.216 | 1.216 | 1.216 | 0.0 (0.0%) | 1,359,000 |
