| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 1.304 | 1.328 | 1.3 | 1.316 | 1.316 | +0.015 (+1.15%) | 13,412,700 |
| 24 Jul 2020 | CNY | 1.405 | 1.405 | 1.291 | 1.301 | 1.301 | -0.085 (-6.13%) | 31,497,500 |
| 23 Jul 2020 | CNY | 1.35 | 1.386 | 1.34 | 1.386 | 1.386 | +0.032 (+2.36%) | 17,901,800 |
| 22 Jul 2020 | CNY | 1.333 | 1.365 | 1.313 | 1.354 | 1.354 | +0.021 (+1.58%) | 11,667,200 |
| 21 Jul 2020 | CNY | 1.28 | 1.337 | 1.28 | 1.333 | 1.333 | +0.039 (+3.01%) | 17,280,200 |
| 20 Jul 2020 | CNY | 1.318 | 1.34 | 1.265 | 1.294 | 1.294 | -0.005 (-0.38%) | 23,737,400 |
| 17 Jul 2020 | CNY | 1.259 | 1.309 | 1.259 | 1.299 | 1.299 | +0.039 (+3.10%) | 19,666,000 |
| 16 Jul 2020 | CNY | 1.341 | 1.362 | 1.251 | 1.26 | 1.26 | -0.082 (-6.11%) | 29,552,100 |
| 15 Jul 2020 | CNY | 1.332 | 1.375 | 1.325 | 1.342 | 1.342 | +0.011 (+0.83%) | 23,152,500 |
| 14 Jul 2020 | CNY | 1.338 | 1.353 | 1.297 | 1.331 | 1.331 | -0.002 (-0.15%) | 20,529,000 |
| 13 Jul 2020 | CNY | 1.278 | 1.348 | 1.278 | 1.333 | 1.333 | +0.059 (+4.63%) | 17,217,700 |
| 10 Jul 2020 | CNY | 1.249 | 1.286 | 1.249 | 1.274 | 1.274 | +0.016 (+1.27%) | 11,684,360 |
| 9 Jul 2020 | CNY | 1.214 | 1.262 | 1.206 | 1.258 | 1.258 | +0.044 (+3.62%) | 13,536,200 |
| 8 Jul 2020 | CNY | 1.212 | 1.221 | 1.2 | 1.214 | 1.214 | -0.002 (-0.16%) | 12,052,800 |
| 7 Jul 2020 | CNY | 1.193 | 1.228 | 1.171 | 1.216 | 1.216 | +0.03 (+2.53%) | 20,184,000 |
| 6 Jul 2020 | CNY | 1.17 | 1.186 | 1.162 | 1.186 | 1.186 | +0.008 (+0.68%) | 21,893,518 |
| 3 Jul 2020 | CNY | 1.16 | 1.179 | 1.143 | 1.178 | 1.178 | +0.015 (+1.29%) | 20,173,918 |
| 2 Jul 2020 | CNY | 1.168 | 1.18 | 1.158 | 1.163 | 1.163 | -0.012 (-1.02%) | 21,565,100 |
| 1 Jul 2020 | CNY | 1.192 | 1.192 | 1.156 | 1.175 | 1.175 | -0.017 (-1.43%) | 18,512,000 |
| 30 Jun 2020 | CNY | 1.17 | 1.197 | 1.17 | 1.192 | 1.192 | +0.022 (+1.88%) | 8,791,900 |
| 29 Jun 2020 | CNY | 1.155 | 1.17 | 1.153 | 1.17 | 1.17 | +0.015 (+1.30%) | 10,892,326 |
| 24 Jun 2020 | CNY | 1.159 | 1.17 | 1.14 | 1.155 | 1.155 | -0.005 (-0.43%) | 14,293,100 |
| 23 Jun 2020 | CNY | 1.136 | 1.161 | 1.13 | 1.16 | 1.16 | +0.024 (+2.11%) | 13,298,156 |
| 22 Jun 2020 | CNY | 1.126 | 1.145 | 1.12 | 1.136 | 1.136 | +0.01 (+0.89%) | 11,307,053 |
| 19 Jun 2020 | CNY | 1.105 | 1.132 | 1.1 | 1.126 | 1.126 | +0.021 (+1.90%) | 22,526,464 |
| 18 Jun 2020 | CNY | 1.133 | 1.137 | 1.095 | 1.105 | 1.105 | -0.028 (-2.47%) | 24,463,199 |
| 17 Jun 2020 | CNY | 1.11 | 1.138 | 1.109 | 1.133 | 1.133 | +0.026 (+2.35%) | 17,386,400 |
| 16 Jun 2020 | CNY | 1.093 | 1.108 | 1.085 | 1.107 | 1.107 | +0.015 (+1.37%) | 16,680,732 |
| 15 Jun 2020 | CNY | 1.091 | 1.106 | 1.084 | 1.092 | 1.092 | +0.013 (+1.20%) | 20,126,979 |
| 12 Jun 2020 | CNY | 1.05 | 1.08 | 1.046 | 1.079 | 1.079 | +0.02 (+1.89%) | 21,270,508 |
