| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 1.211 | 1.22 | 1.208 | 1.216 | 1.216 | +0.006 (+0.50%) | 830,100 |
| 21 Aug 2020 | CNY | 1.211 | 1.213 | 1.209 | 1.21 | 1.21 | +0.009 (+0.75%) | 2,157,900 |
| 20 Aug 2020 | CNY | 1.207 | 1.21 | 1.198 | 1.201 | 1.201 | -0.018 (-1.48%) | 45,986,400 |
| 19 Aug 2020 | CNY | 1.225 | 1.23 | 1.214 | 1.219 | 1.219 | -0.013 (-1.06%) | 12,770,900 |
| 18 Aug 2020 | CNY | 1.231 | 1.237 | 1.228 | 1.232 | 1.232 | +0.004 (+0.33%) | 16,460,700 |
| 17 Aug 2020 | CNY | 1.205 | 1.235 | 1.205 | 1.228 | 1.228 | +0.022 (+1.82%) | 3,188,659 |
| 14 Aug 2020 | CNY | 1.191 | 1.206 | 1.189 | 1.206 | 1.206 | +0.014 (+1.17%) | 529,800 |
| 13 Aug 2020 | CNY | 1.187 | 1.195 | 1.187 | 1.192 | 1.192 | +0.006 (+0.51%) | 48,700 |
| 12 Aug 2020 | CNY | 1.192 | 1.192 | 1.169 | 1.186 | 1.186 | -0.008 (-0.67%) | 2,637,500 |
| 11 Aug 2020 | CNY | 1.22 | 1.223 | 1.194 | 1.194 | 1.194 | -0.014 (-1.16%) | 1,445,500 |
| 10 Aug 2020 | CNY | 1.204 | 1.217 | 1.196 | 1.208 | 1.208 | +0.003 (+0.25%) | 3,630,100 |
| 7 Aug 2020 | CNY | 1.217 | 1.217 | 1.189 | 1.205 | 1.205 | -0.011 (-0.90%) | 8,330,800 |
| 6 Aug 2020 | CNY | 1.222 | 1.224 | 1.201 | 1.216 | 1.216 | -0.004 (-0.33%) | 8,266,000 |
| 5 Aug 2020 | CNY | 1.216 | 1.22 | 1.207 | 1.22 | 1.22 | +0.005 (+0.41%) | 1,271,600 |
| 4 Aug 2020 | CNY | 1.217 | 1.224 | 1.212 | 1.215 | 1.215 | -0.002 (-0.16%) | 2,911,500 |
| 3 Aug 2020 | CNY | 1.2 | 1.217 | 1.2 | 1.217 | 1.217 | +0.021 (+1.76%) | 4,744,100 |
| 31 Jul 2020 | CNY | 1.194 | 1.205 | 1.179 | 1.196 | 1.196 | +0.011 (+0.93%) | 3,481,100 |
| 30 Jul 2020 | CNY | 1.193 | 1.196 | 1.185 | 1.185 | 1.185 | -0.007 (-0.59%) | 2,064,600 |
| 29 Jul 2020 | CNY | 1.161 | 1.192 | 1.161 | 1.192 | 1.192 | +0.036 (+3.11%) | 4,198,700 |
| 28 Jul 2020 | CNY | 1.16 | 1.168 | 1.156 | 1.156 | 1.156 | +0.009 (+0.78%) | 2,239,100 |
| 27 Jul 2020 | CNY | 1.156 | 1.157 | 1.146 | 1.147 | 1.147 | -0.001 (-0.09%) | 460,700 |
| 24 Jul 2020 | CNY | 1.204 | 1.204 | 1.144 | 1.148 | 1.148 | -0.057 (-4.73%) | 1,327,100 |
| 23 Jul 2020 | CNY | 1.197 | 1.205 | 1.139 | 1.205 | 1.205 | +0.007 (+0.58%) | 11,518,700 |
| 22 Jul 2020 | CNY | 1.192 | 1.213 | 1.192 | 1.198 | 1.198 | +0.005 (+0.42%) | 6,316,900 |
| 21 Jul 2020 | CNY | 1.2 | 1.2 | 1.188 | 1.193 | 1.193 | +0.002 (+0.17%) | 1,604,200 |
| 20 Jul 2020 | CNY | 1.176 | 1.194 | 1.158 | 1.191 | 1.191 | +0.033 (+2.85%) | 3,272,400 |
| 17 Jul 2020 | CNY | 1.152 | 1.177 | 1.144 | 1.158 | 1.158 | +0.002 (+0.17%) | 7,111,400 |
| 16 Jul 2020 | CNY | 1.211 | 1.217 | 1.152 | 1.156 | 1.156 | -0.049 (-4.07%) | 872,600 |
| 15 Jul 2020 | CNY | 1.23 | 1.23 | 1.201 | 1.205 | 1.205 | -0.019 (-1.55%) | 5,549,000 |
| 14 Jul 2020 | CNY | 1.232 | 1.235 | 1.208 | 1.224 | 1.224 | -0.007 (-0.57%) | 8,133,700 |
