| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 7.6733 | 7.8133 | 7.6733 | 7.76 | 7.76 | +0.04 (+0.52%) | 4,244,194 |
| 26 May 2020 | CNY | 7.7667 | 7.8533 | 7.68 | 7.72 | 7.72 | -0.04 (-0.52%) | 6,214,959 |
| 25 May 2020 | CNY | 7.7933 | 7.8067 | 7.6667 | 7.76 | 7.76 | +0.007 (+0.09%) | 5,322,628 |
| 22 May 2020 | CNY | 7.8333 | 7.8333 | 7.6667 | 7.7533 | 7.7533 | -0.067 (-0.85%) | 6,082,461 |
| 21 May 2020 | CNY | 7.8333 | 7.9 | 7.7933 | 7.82 | 7.82 | -0.02 (-0.26%) | 4,757,638 |
| 20 May 2020 | CNY | 7.8867 | 7.8867 | 7.7 | 7.84 | 7.84 | +0.02 (+0.26%) | 5,463,343 |
| 19 May 2020 | CNY | 7.7867 | 7.8933 | 7.7867 | 7.82 | 7.82 | +0.02 (+0.26%) | 6,019,362 |
| 18 May 2020 | CNY | 7.7133 | 7.82 | 7.6067 | 7.8 | 7.8 | +0.087 (+1.12%) | 5,838,874 |
| 15 May 2020 | CNY | 7.7667 | 7.88 | 7.6867 | 7.7133 | 7.7133 | -0.107 (-1.36%) | 8,144,862 |
| 14 May 2020 | CNY | 7.84 | 7.9333 | 7.74 | 7.82 | 7.82 | -0.02 (-0.26%) | 9,007,138 |
| 13 May 2020 | CNY | 7.8867 | 7.92 | 7.7533 | 7.84 | 7.84 | -0.053 (-0.68%) | 9,581,350 |
| 12 May 2020 | CNY | 7.8867 | 7.94 | 7.8533 | 7.8933 | 7.8933 | -0.013 (-0.17%) | 8,314,806 |
| 11 May 2020 | CNY | 8.0267 | 8.0267 | 7.8333 | 7.9067 | 7.9067 | -0.1 (-1.25%) | 15,525,996 |
| 8 May 2020 | CNY | 8.1 | 8.1 | 7.9867 | 8.0067 | 8.0067 | -0.007 (-0.08%) | 14,381,193 |
| 7 May 2020 | CNY | 8.24 | 8.24 | 7.96 | 8.0133 | 8.0133 | -0.14 (-1.72%) | 14,627,692 |
| 6 May 2020 | CNY | 7.86 | 8.1867 | 7.8533 | 8.1533 | 8.1533 | +0.187 (+2.34%) | 24,955,696 |
| 30 Apr 2020 | CNY | 8.06 | 8.1067 | 7.8133 | 7.9667 | 7.9667 | +0.027 (+0.34%) | 18,470,005 |
| 29 Apr 2020 | CNY | 7.9267 | 8.08 | 7.8533 | 7.94 | 7.94 | +0.06 (+0.76%) | 14,625,070 |
| 28 Apr 2020 | CNY | 7.8733 | 7.94 | 7.68 | 7.88 | 7.88 | +0.007 (+0.09%) | 8,442,175 |
| 27 Apr 2020 | CNY | 8.0267 | 8.0267 | 7.8 | 7.8733 | 7.8733 | -0.08 (-1.01%) | 8,852,640 |
| 24 Apr 2020 | CNY | 7.9133 | 8.0333 | 7.8067 | 7.9533 | 7.9533 | +0.007 (+0.08%) | 10,725,702 |
| 23 Apr 2020 | CNY | 8.04 | 8.1533 | 7.9 | 7.9467 | 7.9467 | -0.047 (-0.58%) | 11,690,538 |
| 22 Apr 2020 | CNY | 7.8333 | 8.0067 | 7.8067 | 7.9933 | 7.9933 | +0.16 (+2.04%) | 20,688,361 |
| 21 Apr 2020 | CNY | 7.8067 | 7.9333 | 7.6667 | 7.8333 | 7.8333 | +0.047 (+0.60%) | 9,068,497 |
| 20 Apr 2020 | CNY | 7.9933 | 7.9933 | 7.7467 | 7.7867 | 7.7867 | -0.153 (-1.93%) | 13,479,765 |
| 17 Apr 2020 | CNY | 7.8 | 8.0333 | 7.7 | 7.94 | 7.94 | +0.22 (+2.85%) | 28,101,313 |
| 16 Apr 2020 | CNY | 7.7267 | 7.9067 | 7.68 | 7.72 | 7.72 | -0.1 (-1.28%) | 10,274,088 |
| 15 Apr 2020 | CNY | 7.7 | 7.9467 | 7.5467 | 7.82 | 7.82 | +0.38 (+5.11%) | 30,831,463 |
| 14 Apr 2020 | CNY | 7.5 | 7.5667 | 7.3733 | 7.44 | 7.44 | +0.013 (+0.18%) | 24,698,536 |
| 13 Apr 2020 | CNY | 7.3333 | 7.5 | 7.3333 | 7.4267 | 7.4267 | +0.073 (+1.00%) | 5,309,439 |
