| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2020 | CNY | 1.195 | 1.2 | 1.188 | 1.2 | 1.2 | +0.005 (+0.42%) | 5,862,100 |
| 7 Sep 2020 | CNY | 1.209 | 1.214 | 1.192 | 1.195 | 1.195 | -0.014 (-1.16%) | 9,332,800 |
| 4 Sep 2020 | CNY | 1.185 | 1.209 | 1.18 | 1.209 | 1.209 | -0.001 (-0.08%) | 832,400 |
| 3 Sep 2020 | CNY | 1.213 | 1.22 | 1.21 | 1.21 | 1.21 | -0.003 (-0.25%) | 1,071,900 |
| 2 Sep 2020 | CNY | 1.214 | 1.215 | 1.204 | 1.213 | 1.213 | +0.001 (+0.08%) | 5,664,600 |
| 1 Sep 2020 | CNY | 1.211 | 1.214 | 1.206 | 1.212 | 1.212 | 0.0 (0.0%) | 225,700 |
| 31 Aug 2020 | CNY | 1.224 | 1.226 | 1.212 | 1.212 | 1.212 | -0.008 (-0.66%) | 271,900 |
| 28 Aug 2020 | CNY | 1.196 | 1.22 | 1.196 | 1.22 | 1.22 | +0.024 (+2.01%) | 151,300 |
| 27 Aug 2020 | CNY | 1.191 | 1.196 | 1.188 | 1.196 | 1.196 | +0.005 (+0.42%) | 255,000 |
| 26 Aug 2020 | CNY | 1.21 | 1.21 | 1.188 | 1.191 | 1.191 | -0.019 (-1.57%) | 71,600 |
| 25 Aug 2020 | CNY | 1.215 | 1.219 | 1.208 | 1.21 | 1.21 | -0.001 (-0.08%) | 1,420,900 |
| 24 Aug 2020 | CNY | 1.203 | 1.214 | 1.203 | 1.211 | 1.211 | +0.008 (+0.67%) | 1,821,800 |
| 21 Aug 2020 | CNY | 1.206 | 1.21 | 1.195 | 1.203 | 1.203 | -0.003 (-0.25%) | 6,120,300 |
| 20 Aug 2020 | CNY | 1.205 | 1.21 | 1.201 | 1.206 | 1.206 | -0.007 (-0.58%) | 4,923,500 |
| 19 Aug 2020 | CNY | 1.22 | 1.227 | 1.213 | 1.213 | 1.213 | -0.011 (-0.90%) | 3,108,100 |
| 18 Aug 2020 | CNY | 1.222 | 1.227 | 1.22 | 1.224 | 1.224 | +0.002 (+0.16%) | 3,553,800 |
| 17 Aug 2020 | CNY | 1.199 | 1.228 | 1.199 | 1.222 | 1.222 | +0.023 (+1.92%) | 1,333,100 |
| 14 Aug 2020 | CNY | 1.187 | 1.199 | 1.181 | 1.199 | 1.199 | +0.01 (+0.84%) | 6,423,200 |
| 13 Aug 2020 | CNY | 1.189 | 1.193 | 1.189 | 1.189 | 1.189 | +0.005 (+0.42%) | 991,300 |
| 12 Aug 2020 | CNY | 1.19 | 1.19 | 1.166 | 1.184 | 1.184 | -0.007 (-0.59%) | 1,331,600 |
| 11 Aug 2020 | CNY | 1.207 | 1.216 | 1.191 | 1.191 | 1.191 | -0.012 (-1.00%) | 2,237,800 |
| 10 Aug 2020 | CNY | 1.189 | 1.206 | 1.187 | 1.203 | 1.203 | +0.014 (+1.18%) | 1,805,400 |
| 7 Aug 2020 | CNY | 1.171 | 1.193 | 1.165 | 1.189 | 1.189 | -0.006 (-0.50%) | 1,063,100 |
| 6 Aug 2020 | CNY | 1.197 | 1.2 | 1.182 | 1.195 | 1.195 | -0.001 (-0.08%) | 6,195,400 |
| 5 Aug 2020 | CNY | 1.184 | 1.198 | 1.184 | 1.196 | 1.196 | +0.001 (+0.08%) | 177,000 |
| 4 Aug 2020 | CNY | 1.193 | 1.202 | 1.187 | 1.195 | 1.195 | +0.002 (+0.17%) | 2,375,052 |
| 3 Aug 2020 | CNY | 1.181 | 1.193 | 1.179 | 1.193 | 1.193 | +0.024 (+2.05%) | 1,588,000 |
| 31 Jul 2020 | CNY | 1.159 | 1.178 | 1.159 | 1.169 | 1.169 | +0.01 (+0.86%) | 405,100 |
| 30 Jul 2020 | CNY | 1.161 | 1.166 | 1.159 | 1.159 | 1.159 | -0.001 (-0.09%) | 4,770,500 |
| 29 Jul 2020 | CNY | 1.139 | 1.16 | 1.132 | 1.16 | 1.16 | +0.021 (+1.84%) | 1,426,700 |
