| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 7,635,000 |
| 2 Jun 2020 | CNY | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 7,108,307 |
| 1 Jun 2020 | CNY | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 8,103,542 |
| 29 May 2020 | CNY | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 8,455,040 |
| 28 May 2020 | CNY | 1.59 | 1.66 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 15,815,900 |
| 27 May 2020 | CNY | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 12,905,919 |
| 26 May 2020 | CNY | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 6,253,173 |
| 25 May 2020 | CNY | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,918,200 |
| 22 May 2020 | CNY | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 10,363,438 |
| 21 May 2020 | CNY | 1.47 | 1.5 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 10,497,269 |
| 20 May 2020 | CNY | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 20,020,473 |
| 19 May 2020 | CNY | 1.6 | 1.62 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 20,148,281 |
| 18 May 2020 | CNY | 1.7 | 1.7 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 13,759,786 |
| 15 May 2020 | CNY | 1.67 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 9,316,300 |
| 14 May 2020 | CNY | 1.65 | 1.73 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 12,910,373 |
| 13 May 2020 | CNY | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 11,146,073 |
| 12 May 2020 | CNY | 1.7 | 1.71 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 15,273,200 |
| 11 May 2020 | CNY | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 27,593,541 |
| 8 May 2020 | CNY | 1.69 | 1.87 | 1.69 | 1.81 | 1.81 | +0.03 (+1.69%) | 51,642,191 |
| 7 May 2020 | CNY | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 3,054,600 |
| 6 May 2020 | CNY | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 1,705,900 |
| 30 Apr 2020 | CNY | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 3,558,500 |
| 28 Apr 2020 | CNY | 2.09 | 2.13 | 2.03 | 2.07 | 2.07 | -0.08 (-3.72%) | 17,099,300 |
| 27 Apr 2020 | CNY | 2.25 | 2.28 | 2.12 | 2.15 | 2.15 | -0.14 (-6.11%) | 24,615,772 |
| 24 Apr 2020 | CNY | 2.29 | 2.39 | 2.24 | 2.29 | 2.29 | +0.04 (+1.78%) | 23,694,103 |
| 23 Apr 2020 | CNY | 2.28 | 2.29 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 12,486,960 |
| 22 Apr 2020 | CNY | 2.23 | 2.25 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 9,642,003 |
| 21 Apr 2020 | CNY | 2.29 | 2.29 | 2.22 | 2.25 | 2.25 | -0.04 (-1.75%) | 14,505,831 |
| 20 Apr 2020 | CNY | 2.28 | 2.31 | 2.23 | 2.29 | 2.29 | +0.01 (+0.44%) | 11,449,590 |
| 17 Apr 2020 | CNY | 2.34 | 2.37 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 16,357,279 |
