| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2020 | CNY | 1.843 | 1.843 | 1.6687 | 1.7202 | 1.7202 | -0.034 (-1.95%) | 123,774,706 |
| 12 Oct 2020 | CNY | 1.7544 | 1.7544 | 1.7544 | 1.7544 | 1.7544 | +0.083 (+4.95%) | 3,430,401 |
| 9 Oct 2020 | CNY | 1.6716 | 1.6716 | 1.6716 | 1.6716 | 1.6716 | +0.08 (+5.03%) | 6,562,509 |
| 30 Sep 2020 | CNY | 1.5859 | 1.5973 | 1.523 | 1.5916 | 1.5916 | +0.011 (+0.73%) | 37,572,305 |
| 29 Sep 2020 | CNY | 1.5716 | 1.603 | 1.5544 | 1.5801 | 1.5801 | +0.02 (+1.28%) | 47,931,808 |
| 28 Sep 2020 | CNY | 1.5144 | 1.5601 | 1.4973 | 1.5601 | 1.5601 | +0.074 (+5.00%) | 73,344,815 |
| 25 Sep 2020 | CNY | 1.5316 | 1.5573 | 1.4716 | 1.4858 | 1.4858 | -0.049 (-3.17%) | 43,494,132 |
| 24 Sep 2020 | CNY | 1.6201 | 1.643 | 1.5344 | 1.5344 | 1.5344 | -0.08 (-4.96%) | 58,422,081 |
| 23 Sep 2020 | CNY | 1.5859 | 1.643 | 1.5859 | 1.6144 | 1.6144 | +0.017 (+1.07%) | 45,571,281 |
| 22 Sep 2020 | CNY | 1.5373 | 1.603 | 1.4744 | 1.5973 | 1.5973 | +0.071 (+4.68%) | 65,589,477 |
| 21 Sep 2020 | CNY | 1.5744 | 1.6287 | 1.5173 | 1.5259 | 1.5259 | -0.071 (-4.47%) | 92,198,733 |
| 18 Sep 2020 | CNY | 1.7059 | 1.7287 | 1.5973 | 1.5973 | 1.5973 | -0.083 (-4.93%) | 103,954,296 |
| 17 Sep 2020 | CNY | 1.6687 | 1.7002 | 1.6344 | 1.6802 | 1.6802 | +0.011 (+0.69%) | 61,141,942 |
| 16 Sep 2020 | CNY | 1.6259 | 1.7087 | 1.5916 | 1.6687 | 1.6687 | +0.031 (+1.92%) | 75,527,775 |
| 15 Sep 2020 | CNY | 1.6373 | 1.643 | 1.5316 | 1.6373 | 1.6373 | +0.071 (+4.56%) | 153,017,321 |
| 14 Sep 2020 | CNY | 1.5659 | 1.5659 | 1.5659 | 1.5659 | 1.5659 | +0.074 (+4.98%) | 13,612,084 |
| 11 Sep 2020 | CNY | 1.4344 | 1.4916 | 1.4144 | 1.4916 | 1.4916 | +0.071 (+5.03%) | 77,513,369 |
| 10 Sep 2020 | CNY | 1.4001 | 1.4401 | 1.3458 | 1.4201 | 1.4201 | +0.046 (+3.33%) | 89,526,348 |
| 9 Sep 2020 | CNY | 1.5058 | 1.5058 | 1.363 | 1.3744 | 1.3744 | -0.06 (-4.18%) | 215,439,005 |
| 8 Sep 2020 | CNY | 1.4344 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | +0.069 (+5.02%) | 9,990,302 |
| 7 Sep 2020 | CNY | 1.3144 | 1.3658 | 1.3144 | 1.3658 | 1.3658 | +0.066 (+5.05%) | 34,781,253 |
| 4 Sep 2020 | CNY | 1.2373 | 1.3001 | 1.2058 | 1.3001 | 1.3001 | +0.063 (+5.08%) | 106,949,244 |
| 3 Sep 2020 | CNY | 1.1744 | 1.2373 | 1.1372 | 1.2373 | 1.2373 | +0.06 (+5.10%) | 203,445,785 |
| 2 Sep 2020 | CNY | 1.1773 | 1.1773 | 1.1773 | 1.1773 | 1.1773 | +0.057 (+5.11%) | 7,429,607 |
| 1 Sep 2020 | CNY | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | +0.054 (+5.09%) | 6,367,425 |
| 31 Aug 2020 | CNY | 0.9744 | 1.0658 | 0.9744 | 1.0658 | 1.0658 | +0.051 (+5.07%) | 95,460,095 |
| 28 Aug 2020 | CNY | 1.0144 | 1.0144 | 1.0144 | 1.0144 | 1.0144 | -0.054 (-5.08%) | 16,406,220 |
| 27 Aug 2020 | CNY | 1.0687 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | -0.057 (-5.07%) | 6,457,637 |
| 26 Aug 2020 | CNY | 1.1258 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | -0.06 (-5.06%) | 3,250,516 |
| 25 Aug 2020 | CNY | 1.1858 | 1.1858 | 1.1858 | 1.1858 | 1.1858 | -0.063 (-5.04%) | 5,310,437 |
