| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 3,280,700 |
| 2 Jun 2020 | CNY | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 4,751,232 |
| 1 Jun 2020 | CNY | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 5,781,552 |
| 29 May 2020 | CNY | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 3,978,414 |
| 28 May 2020 | CNY | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 7,014,000 |
| 27 May 2020 | CNY | 1.52 | 1.61 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 9,965,456 |
| 26 May 2020 | CNY | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,599,000 |
| 25 May 2020 | CNY | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 3,842,105 |
| 22 May 2020 | CNY | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 4,543,601 |
| 21 May 2020 | CNY | 1.58 | 1.62 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,469,600 |
| 20 May 2020 | CNY | 1.62 | 1.64 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 9,644,382 |
| 19 May 2020 | CNY | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | +0.07 (+4.61%) | 9,643,811 |
| 18 May 2020 | CNY | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 4,401,102 |
| 15 May 2020 | CNY | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 5,173,260 |
| 14 May 2020 | CNY | 1.5 | 1.59 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 6,670,092 |
| 13 May 2020 | CNY | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 6,359,800 |
| 12 May 2020 | CNY | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 10,292,600 |
| 11 May 2020 | CNY | 1.6 | 1.63 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 7,033,300 |
| 8 May 2020 | CNY | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 5,425,780 |
| 7 May 2020 | CNY | 1.65 | 1.7 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 13,391,200 |
| 6 May 2020 | CNY | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | +0.08 (+5.19%) | 7,566,097 |
| 30 Apr 2020 | CNY | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 14,286,300 |
| 29 Apr 2020 | CNY | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 10,665,800 |
| 28 Apr 2020 | CNY | 1.72 | 1.75 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 11,757,044 |
| 27 Apr 2020 | CNY | 1.73 | 1.77 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 12,022,900 |
| 24 Apr 2020 | CNY | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 11,184,500 |
| 23 Apr 2020 | CNY | 1.73 | 1.83 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 19,123,400 |
| 22 Apr 2020 | CNY | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.07 (+4.17%) | 22,634,415 |
| 21 Apr 2020 | CNY | 1.68 | 1.7 | 1.63 | 1.68 | 1.68 | -0.04 (-2.33%) | 13,026,911 |
| 20 Apr 2020 | CNY | 1.68 | 1.78 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 19,012,643 |
