| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2020 | CNY | 1.11 | 1.135 | 1.06 | 1.135 | 1.135 | +0.015 (+1.34%) | 16,600 |
| 3 Aug 2020 | CNY | 1.1 | 1.12 | 1.095 | 1.12 | 1.12 | -0.055 (-4.68%) | 12,400 |
| 31 Jul 2020 | CNY | 1.15 | 1.195 | 1.145 | 1.175 | 1.175 | +0.06 (+5.38%) | 50,025 |
| 30 Jul 2020 | CNY | 1.105 | 1.15 | 1.06 | 1.115 | 1.115 | -0.055 (-4.70%) | 9,800 |
| 29 Jul 2020 | CNY | 1.135 | 1.17 | 1.095 | 1.17 | 1.17 | +0.045 (+4%) | 4,000 |
| 28 Jul 2020 | CNY | 1.12 | 1.165 | 1.11 | 1.125 | 1.125 | -0.04 (-3.43%) | 4,707 |
| 27 Jul 2020 | CNY | 1.13 | 1.2 | 1.13 | 1.165 | 1.165 | +0.055 (+4.95%) | 16,267 |
| 24 Jul 2020 | CNY | 1.09 | 1.11 | 1.02 | 1.11 | 1.11 | +0.005 (+0.45%) | 8,078 |
| 23 Jul 2020 | CNY | 1.045 | 1.105 | 1.04 | 1.105 | 1.105 | +0.005 (+0.45%) | 8,650 |
| 22 Jul 2020 | CNY | 1.065 | 1.155 | 1.05 | 1.1 | 1.1 | +0.015 (+1.38%) | 17,253 |
| 21 Jul 2020 | CNY | 1.035 | 1.11 | 1.01 | 1.085 | 1.085 | +0.04 (+3.83%) | 30,422 |
| 20 Jul 2020 | CNY | 1 | 1.045 | 1 | 1.045 | 1.045 | +0.045 (+4.50%) | 2,400 |
| 17 Jul 2020 | CNY | 0.98 | 1 | 0.95 | 1 | 1 | +0.012 (+1.21%) | 10,239 |
| 16 Jul 2020 | CNY | 1.05 | 1.05 | 0.988 | 0.988 | 0.988 | -0.012 (-1.20%) | 10,800 |
| 15 Jul 2020 | CNY | 0.982 | 1.005 | 0.982 | 1 | 1 | -0.005 (-0.50%) | 12,050 |
| 14 Jul 2020 | CNY | 1.01 | 1.055 | 1.005 | 1.005 | 1.005 | -0.045 (-4.29%) | 6,166 |
| 13 Jul 2020 | CNY | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.078 (+8.02%) | 9,200 |
| 9 Jul 2020 | CNY | 1.06 | 1.065 | 0.972 | 0.972 | 0.972 | -0.033 (-3.28%) | 15,530 |
| 8 Jul 2020 | CNY | 0.992 | 1.03 | 0.978 | 1.005 | 1.005 | +0.019 (+1.93%) | 9,650 |
| 7 Jul 2020 | CNY | 0.868 | 1.005 | 0.868 | 0.986 | 0.986 | +0.086 (+9.56%) | 19,300 |
| 6 Jul 2020 | CNY | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | -0.018 (-1.96%) | 27,500 |
| 3 Jul 2020 | CNY | 0.886 | 0.918 | 0.886 | 0.918 | 0.918 | +0.018 (+2.00%) | 1,250 |
| 2 Jul 2020 | CNY | 0.88 | 0.924 | 0.88 | 0.9 | 0.9 | -0.022 (-2.39%) | 91,900 |
| 1 Jul 2020 | CNY | 0.88 | 0.922 | 0.88 | 0.922 | 0.922 | +0.004 (+0.44%) | 8,222 |
| 30 Jun 2020 | CNY | 0.874 | 0.918 | 0.874 | 0.918 | 0.918 | +0.084 (+10.07%) | 15,500 |
| 29 Jun 2020 | CNY | 0.834 | 0.872 | 0.834 | 0.834 | 0.834 | +0.002 (+0.24%) | 1,850 |
| 26 Jun 2020 | CNY | 0.844 | 0.888 | 0.832 | 0.832 | 0.832 | -0.008 (-0.95%) | 2,900 |
| 25 Jun 2020 | CNY | 0.908 | 0.908 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 15,700 |
| 24 Jun 2020 | CNY | 0.894 | 0.938 | 0.88 | 0.88 | 0.88 | -0.024 (-2.65%) | 1,950 |
| 23 Jun 2020 | CNY | 0.926 | 0.944 | 0.886 | 0.904 | 0.904 | -0.018 (-1.95%) | 5,200 |
