| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 1.058 | 1.1 | 1.058 | 1.1 | 1.1 | +0.001 (+0.09%) | 43,300 |
| 9 Oct 2020 | CNY | 1.09 | 1.107 | 1.054 | 1.099 | 1.099 | +0.009 (+0.83%) | 16,600 |
| 30 Sep 2020 | CNY | 1.097 | 1.097 | 1.049 | 1.09 | 1.09 | +0.029 (+2.73%) | 12,700 |
| 29 Sep 2020 | CNY | 1.056 | 1.097 | 1.055 | 1.061 | 1.061 | -0.038 (-3.46%) | 12,200 |
| 28 Sep 2020 | CNY | 1.06 | 1.157 | 1.056 | 1.099 | 1.099 | +0.039 (+3.68%) | 15,000 |
| 24 Sep 2020 | CNY | 1.065 | 1.069 | 1.051 | 1.06 | 1.06 | -0.015 (-1.40%) | 79,600 |
| 23 Sep 2020 | CNY | 1.069 | 1.081 | 1.069 | 1.075 | 1.075 | -0.002 (-0.19%) | 6,100 |
| 22 Sep 2020 | CNY | 1.083 | 1.095 | 1.077 | 1.077 | 1.077 | -0.017 (-1.55%) | 44,800 |
| 21 Sep 2020 | CNY | 1.091 | 1.1 | 1.091 | 1.094 | 1.094 | -0.012 (-1.08%) | 16,100 |
| 18 Sep 2020 | CNY | 1.087 | 1.106 | 1.087 | 1.106 | 1.106 | +0.029 (+2.69%) | 105,700 |
| 17 Sep 2020 | CNY | 1.078 | 1.078 | 1.077 | 1.077 | 1.077 | -0.004 (-0.37%) | 5,500 |
| 16 Sep 2020 | CNY | 1.074 | 1.081 | 1.072 | 1.081 | 1.081 | +0.009 (+0.84%) | 77,400 |
| 15 Sep 2020 | CNY | 1.061 | 1.072 | 1.061 | 1.072 | 1.072 | +0.002 (+0.19%) | 50,100 |
| 14 Sep 2020 | CNY | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.007 (+0.66%) | 9,500 |
| 11 Sep 2020 | CNY | 1.046 | 1.067 | 1.046 | 1.063 | 1.063 | -0.019 (-1.76%) | 2,300 |
| 10 Sep 2020 | CNY | 1.082 | 1.082 | 1.074 | 1.082 | 1.082 | +0.013 (+1.22%) | 13,800 |
| 9 Sep 2020 | CNY | 1.069 | 1.087 | 1.069 | 1.069 | 1.069 | -0.028 (-2.55%) | 64,400 |
| 8 Sep 2020 | CNY | 1.076 | 1.097 | 1.076 | 1.097 | 1.097 | +0.01 (+0.92%) | 10,300 |
| 7 Sep 2020 | CNY | 1.096 | 1.096 | 1.063 | 1.087 | 1.087 | -0.009 (-0.82%) | 7,200 |
| 4 Sep 2020 | CNY | 1.074 | 1.096 | 1.074 | 1.096 | 1.096 | +0.008 (+0.74%) | 2,900 |
| 3 Sep 2020 | CNY | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | +0.001 (+0.09%) | 1,600 |
| 2 Sep 2020 | CNY | 1.067 | 1.115 | 1.067 | 1.087 | 1.087 | -0.005 (-0.46%) | 2,300 |
| 1 Sep 2020 | CNY | 1.094 | 1.094 | 1.092 | 1.092 | 1.092 | -0.002 (-0.18%) | 278,487 |
| 31 Aug 2020 | CNY | 1.093 | 1.113 | 1.092 | 1.094 | 1.094 | -0.001 (-0.09%) | 291,187 |
| 28 Aug 2020 | CNY | 1.087 | 1.095 | 1.079 | 1.095 | 1.095 | +0.018 (+1.67%) | 173,900 |
| 27 Aug 2020 | CNY | 1.076 | 1.08 | 1.076 | 1.077 | 1.077 | +0.003 (+0.28%) | 16,200 |
| 26 Aug 2020 | CNY | 1.073 | 1.079 | 1.073 | 1.074 | 1.074 | -0.014 (-1.29%) | 5,600 |
| 25 Aug 2020 | CNY | 1.066 | 1.1 | 1.066 | 1.088 | 1.088 | -0.002 (-0.18%) | 29,700 |
| 24 Aug 2020 | CNY | 1.08 | 1.091 | 1.08 | 1.09 | 1.09 | +0.005 (+0.46%) | 43,800 |
| 21 Aug 2020 | CNY | 1.078 | 1.093 | 1.078 | 1.085 | 1.085 | +0.001 (+0.09%) | 8,800 |
