| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 30,417,733 |
| 8 Jul 2020 | CNY | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 22,866,200 |
| 7 Jul 2020 | CNY | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 31,983,470 |
| 6 Jul 2020 | CNY | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 45,757,630 |
| 3 Jul 2020 | CNY | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 40,832,038 |
| 2 Jul 2020 | CNY | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 20,601,500 |
| 1 Jul 2020 | CNY | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 17,026,404 |
| 30 Jun 2020 | CNY | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 17,934,100 |
| 29 Jun 2020 | CNY | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 24,776,156 |
| 24 Jun 2020 | CNY | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 24,562,964 |
| 23 Jun 2020 | CNY | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 37,067,403 |
| 22 Jun 2020 | CNY | 1.15 | 1.2 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 47,873,111 |
| 19 Jun 2020 | CNY | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | +0.04 (+3.64%) | 57,299,768 |
| 18 Jun 2020 | CNY | 1.12 | 1.14 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 76,946,280 |
| 17 Jun 2020 | CNY | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 25,161,840 |
| 16 Jun 2020 | CNY | 0.98 | 1.04 | 0.97 | 1.04 | 1.04 | +0.05 (+5.05%) | 54,048,319 |
| 15 Jun 2020 | CNY | 0.94 | 0.99 | 0.92 | 0.99 | 0.99 | +0.04 (+4.21%) | 45,207,635 |
| 12 Jun 2020 | CNY | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 16,954,394 |
| 11 Jun 2020 | CNY | 0.99 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 28,552,800 |
| 10 Jun 2020 | CNY | 0.96 | 1.01 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 26,464,492 |
| 9 Jun 2020 | CNY | 1 | 1.02 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 34,944,900 |
| 8 Jun 2020 | CNY | 1.04 | 1.04 | 0.96 | 1.03 | 1.03 | +0.02 (+1.98%) | 56,969,856 |
| 5 Jun 2020 | CNY | 1 | 1.01 | 0.97 | 1.01 | 1.01 | +0.05 (+5.21%) | 94,589,020 |
| 4 Jun 2020 | CNY | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 50,509,760 |
| 3 Jun 2020 | CNY | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 41,563,964 |
| 2 Jun 2020 | CNY | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 68,453,744 |
| 1 Jun 2020 | CNY | 0.92 | 0.94 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 73,919,971 |
| 29 May 2020 | CNY | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 81,678,652 |
| 28 May 2020 | CNY | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 111,671,792 |
| 27 May 2020 | CNY | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.04 (+4.71%) | 3,614,300 |
