| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 80.9214 | 81.3286 | 80 | 80.4357 | 80.4357 | -0.086 (-0.11%) | 349,735 |
| 15 Oct 2020 | CNY | 83.8571 | 83.8571 | 80.4786 | 80.5214 | 80.5214 | -2.829 (-3.39%) | 533,202 |
| 14 Oct 2020 | CNY | 86.7143 | 86.8286 | 82.9286 | 83.35 | 83.35 | -3.164 (-3.66%) | 686,564 |
| 13 Oct 2020 | CNY | 87.7857 | 88.2929 | 86.15 | 86.5143 | 86.5143 | -1.329 (-1.51%) | 553,439 |
| 12 Oct 2020 | CNY | 87.5 | 88.1357 | 85.8 | 87.8429 | 87.8429 | +0.857 (+0.99%) | 967,762 |
| 9 Oct 2020 | CNY | 87.8571 | 89.6643 | 86.9429 | 86.9857 | 86.9857 | +0.029 (+0.03%) | 770,873 |
| 30 Sep 2020 | CNY | 86.3429 | 87.7143 | 85.1357 | 86.9572 | 86.9572 | +0.614 (+0.71%) | 514,630 |
| 29 Sep 2020 | CNY | 86.5714 | 88.9143 | 85.0214 | 86.3429 | 86.3429 | +1.557 (+1.84%) | 531,444 |
| 28 Sep 2020 | CNY | 84.2143 | 88 | 82 | 84.7857 | 84.7857 | +0.014 (+0.02%) | 569,774 |
| 25 Sep 2020 | CNY | 86.0714 | 88.1786 | 84.7143 | 84.7714 | 84.7714 | -1.707 (-1.97%) | 381,003 |
| 24 Sep 2020 | CNY | 88.5786 | 90.3071 | 85.9286 | 86.4786 | 86.4786 | -2.236 (-2.52%) | 645,121 |
| 23 Sep 2020 | CNY | 86.7286 | 90 | 86.7286 | 88.7143 | 88.7143 | +1.993 (+2.30%) | 701,580 |
| 22 Sep 2020 | CNY | 85.7072 | 88.8286 | 83.5929 | 86.7214 | 86.7214 | +0.871 (+1.02%) | 561,355 |
| 21 Sep 2020 | CNY | 85.8429 | 86.9786 | 85.0786 | 85.85 | 85.85 | +0.164 (+0.19%) | 355,994 |
| 18 Sep 2020 | CNY | 85.75 | 86.7857 | 85.0286 | 85.6857 | 85.6857 | +0.029 (+0.03%) | 419,581 |
| 17 Sep 2020 | CNY | 82.5857 | 86.95 | 82.5857 | 85.6571 | 85.6571 | +3.071 (+3.72%) | 667,564 |
| 16 Sep 2020 | CNY | 83.3286 | 84.9929 | 82.1786 | 82.5857 | 82.5857 | -2.4 (-2.82%) | 239,153 |
| 15 Sep 2020 | CNY | 84.1286 | 86.0429 | 82.0571 | 84.9857 | 84.9857 | +0.85 (+1.01%) | 337,832 |
| 14 Sep 2020 | CNY | 81.4643 | 85.5714 | 81.4357 | 84.1357 | 84.1357 | +3.207 (+3.96%) | 501,622 |
| 11 Sep 2020 | CNY | 78.2214 | 81.0714 | 77.1714 | 80.9286 | 80.9286 | +2.707 (+3.46%) | 429,714 |
| 10 Sep 2020 | CNY | 80.7571 | 82.5 | 78.0714 | 78.2214 | 78.2214 | -2.507 (-3.11%) | 451,463 |
| 9 Sep 2020 | CNY | 82.8714 | 83.7857 | 79.8929 | 80.7286 | 80.7286 | -2.143 (-2.59%) | 462,856 |
| 8 Sep 2020 | CNY | 83.5214 | 84.2214 | 81.6643 | 82.8714 | 82.8714 | -0.693 (-0.83%) | 361,040 |
| 7 Sep 2020 | CNY | 85.2214 | 86.5643 | 83.2214 | 83.5643 | 83.5643 | -2.15 (-2.51%) | 410,314 |
| 4 Sep 2020 | CNY | 83.9286 | 86.0286 | 83.5929 | 85.7143 | 85.7143 | +0.436 (+0.51%) | 355,622 |
| 3 Sep 2020 | CNY | 85.9786 | 87.1214 | 83.7857 | 85.2786 | 85.2786 | -1.028 (-1.19%) | 489,804 |
| 2 Sep 2020 | CNY | 86.3571 | 87.6 | 85.0714 | 86.3071 | 86.3071 | +0.793 (+0.93%) | 439,667 |
| 1 Sep 2020 | CNY | 85.9572 | 86.9714 | 84.7929 | 85.5143 | 85.5143 | -0.414 (-0.48%) | 296,644 |
| 31 Aug 2020 | CNY | 85.7286 | 87.75 | 85.7286 | 85.9286 | 85.9286 | -0.05 (-0.06%) | 401,695 |
| 28 Aug 2020 | CNY | 84.7786 | 86.3286 | 83.0714 | 85.9786 | 85.9786 | +1.207 (+1.42%) | 397,419 |
