| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 32,199,070 |
| 20 Aug 2020 | CNY | 1.56 | 1.6 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 56,686,608 |
| 19 Aug 2020 | CNY | 1.57 | 1.6 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 48,485,923 |
| 18 Aug 2020 | CNY | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 50,868,700 |
| 17 Aug 2020 | CNY | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 48,622,604 |
| 14 Aug 2020 | CNY | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 63,781,481 |
| 13 Aug 2020 | CNY | 1.5 | 1.63 | 1.5 | 1.58 | 1.58 | +0.08 (+5.33%) | 110,284,896 |
| 12 Aug 2020 | CNY | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 35,432,980 |
| 11 Aug 2020 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 29,990,600 |
| 10 Aug 2020 | CNY | 1.5 | 1.53 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 38,694,302 |
| 7 Aug 2020 | CNY | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 36,050,733 |
| 6 Aug 2020 | CNY | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 40,940,431 |
| 5 Aug 2020 | CNY | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 37,455,580 |
| 4 Aug 2020 | CNY | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 39,885,533 |
| 3 Aug 2020 | CNY | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 43,939,829 |
| 31 Jul 2020 | CNY | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 32,778,584 |
| 30 Jul 2020 | CNY | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 36,316,206 |
| 29 Jul 2020 | CNY | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 44,088,166 |
| 28 Jul 2020 | CNY | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 30,598,701 |
| 27 Jul 2020 | CNY | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 31,270,002 |
| 24 Jul 2020 | CNY | 1.56 | 1.56 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 57,205,511 |
| 23 Jul 2020 | CNY | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 51,179,730 |
| 22 Jul 2020 | CNY | 1.59 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 51,790,949 |
| 21 Jul 2020 | CNY | 1.63 | 1.64 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 50,102,241 |
| 20 Jul 2020 | CNY | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 68,390,507 |
| 17 Jul 2020 | CNY | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 51,265,700 |
| 16 Jul 2020 | CNY | 1.6 | 1.63 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 69,248,201 |
| 15 Jul 2020 | CNY | 1.64 | 1.65 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 82,004,295 |
| 14 Jul 2020 | CNY | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 97,241,971 |
| 13 Jul 2020 | CNY | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | +0.06 (+3.70%) | 98,844,270 |
