| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 1.514 | 1.515 | 1.486 | 1.496 | 1.496 | -0.018 (-1.19%) | 1,639,600 |
| 19 Aug 2020 | CNY | 1.538 | 1.547 | 1.509 | 1.514 | 1.514 | -0.036 (-2.32%) | 2,561,200 |
| 18 Aug 2020 | CNY | 1.527 | 1.554 | 1.525 | 1.55 | 1.55 | +0.023 (+1.51%) | 3,001,000 |
| 17 Aug 2020 | CNY | 1.509 | 1.528 | 1.494 | 1.527 | 1.527 | +0.018 (+1.19%) | 4,544,400 |
| 14 Aug 2020 | CNY | 1.497 | 1.518 | 1.472 | 1.509 | 1.509 | +0.013 (+0.87%) | 4,182,200 |
| 13 Aug 2020 | CNY | 1.53 | 1.538 | 1.495 | 1.496 | 1.496 | -0.029 (-1.90%) | 4,081,000 |
| 12 Aug 2020 | CNY | 1.575 | 1.576 | 1.498 | 1.525 | 1.525 | -0.052 (-3.30%) | 6,086,100 |
| 11 Aug 2020 | CNY | 1.592 | 1.62 | 1.572 | 1.577 | 1.577 | -0.015 (-0.94%) | 3,849,900 |
| 10 Aug 2020 | CNY | 1.593 | 1.609 | 1.554 | 1.592 | 1.592 | -0.001 (-0.06%) | 3,578,200 |
| 7 Aug 2020 | CNY | 1.616 | 1.64 | 1.562 | 1.593 | 1.593 | -0.023 (-1.42%) | 5,191,700 |
| 6 Aug 2020 | CNY | 1.647 | 1.67 | 1.602 | 1.616 | 1.616 | -0.034 (-2.06%) | 6,141,900 |
| 5 Aug 2020 | CNY | 1.632 | 1.657 | 1.595 | 1.65 | 1.65 | +0.018 (+1.10%) | 5,225,300 |
| 4 Aug 2020 | CNY | 1.636 | 1.68 | 1.621 | 1.632 | 1.632 | -0.007 (-0.43%) | 7,992,400 |
| 3 Aug 2020 | CNY | 1.616 | 1.639 | 1.596 | 1.639 | 1.639 | +0.023 (+1.42%) | 7,157,900 |
| 31 Jul 2020 | CNY | 1.597 | 1.621 | 1.575 | 1.616 | 1.616 | +0.019 (+1.19%) | 6,972,800 |
| 30 Jul 2020 | CNY | 1.592 | 1.644 | 1.588 | 1.597 | 1.597 | +0.007 (+0.44%) | 12,103,000 |
| 29 Jul 2020 | CNY | 1.533 | 1.592 | 1.53 | 1.59 | 1.59 | +0.057 (+3.72%) | 7,854,000 |
| 28 Jul 2020 | CNY | 1.53 | 1.548 | 1.503 | 1.533 | 1.533 | +0.003 (+0.20%) | 11,810,700 |
| 27 Jul 2020 | CNY | 1.502 | 1.545 | 1.502 | 1.53 | 1.53 | +0.027 (+1.80%) | 4,762,300 |
| 24 Jul 2020 | CNY | 1.596 | 1.596 | 1.49 | 1.503 | 1.503 | -0.093 (-5.83%) | 11,516,800 |
| 23 Jul 2020 | CNY | 1.549 | 1.598 | 1.544 | 1.596 | 1.596 | +0.034 (+2.18%) | 8,902,200 |
| 22 Jul 2020 | CNY | 1.546 | 1.581 | 1.526 | 1.562 | 1.562 | +0.015 (+0.97%) | 5,215,600 |
| 21 Jul 2020 | CNY | 1.49 | 1.547 | 1.48 | 1.547 | 1.547 | +0.059 (+3.97%) | 6,939,900 |
| 20 Jul 2020 | CNY | 1.502 | 1.519 | 1.453 | 1.488 | 1.488 | -0.013 (-0.87%) | 7,829,200 |
| 17 Jul 2020 | CNY | 1.475 | 1.524 | 1.467 | 1.501 | 1.501 | +0.026 (+1.76%) | 6,700,300 |
| 16 Jul 2020 | CNY | 1.577 | 1.581 | 1.469 | 1.475 | 1.475 | -0.102 (-6.47%) | 16,014,800 |
| 15 Jul 2020 | CNY | 1.55 | 1.619 | 1.55 | 1.577 | 1.577 | +0.03 (+1.94%) | 18,653,400 |
| 14 Jul 2020 | CNY | 1.57 | 1.575 | 1.515 | 1.547 | 1.547 | +0.001 (+0.06%) | 9,111,700 |
| 13 Jul 2020 | CNY | 1.484 | 1.6 | 1.484 | 1.546 | 1.546 | +0.06 (+4.04%) | 9,902,300 |
| 10 Jul 2020 | CNY | 1.474 | 1.505 | 1.465 | 1.486 | 1.486 | +0.012 (+0.81%) | 6,158,800 |
