| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 1.236 | 1.29 | 1.23 | 1.285 | 1.285 | +0.043 (+3.46%) | 5,135,839 |
| 8 Jul 2020 | CNY | 1.21 | 1.243 | 1.158 | 1.242 | 1.242 | +0.026 (+2.14%) | 3,907,133 |
| 7 Jul 2020 | CNY | 1.198 | 1.239 | 1.196 | 1.216 | 1.216 | +0.019 (+1.59%) | 5,435,159 |
| 6 Jul 2020 | CNY | 1.155 | 1.202 | 1.154 | 1.197 | 1.197 | +0.042 (+3.64%) | 4,270,021 |
| 3 Jul 2020 | CNY | 1.143 | 1.158 | 1.135 | 1.155 | 1.155 | +0.012 (+1.05%) | 3,140,559 |
| 2 Jul 2020 | CNY | 1.129 | 1.144 | 1.127 | 1.143 | 1.143 | +0.014 (+1.24%) | 3,783,263 |
| 1 Jul 2020 | CNY | 1.134 | 1.14 | 1.112 | 1.129 | 1.129 | -0.006 (-0.53%) | 2,555,723 |
| 30 Jun 2020 | CNY | 1.115 | 1.139 | 1.115 | 1.135 | 1.135 | +0.026 (+2.34%) | 3,393,699 |
| 29 Jun 2020 | CNY | 1.116 | 1.119 | 1.105 | 1.109 | 1.109 | -0.009 (-0.81%) | 4,606,243 |
| 24 Jun 2020 | CNY | 1.112 | 1.118 | 1.11 | 1.118 | 1.118 | +0.005 (+0.45%) | 4,926,016 |
| 23 Jun 2020 | CNY | 1.103 | 1.114 | 1.1 | 1.113 | 1.113 | +0.013 (+1.18%) | 1,490,347 |
| 22 Jun 2020 | CNY | 1.087 | 1.106 | 1.087 | 1.1 | 1.1 | +0.013 (+1.20%) | 4,002,652 |
| 19 Jun 2020 | CNY | 1.075 | 1.089 | 1.073 | 1.087 | 1.087 | +0.014 (+1.30%) | 3,272,256 |
| 18 Jun 2020 | CNY | 1.076 | 1.077 | 1.068 | 1.073 | 1.073 | -0.008 (-0.74%) | 2,046,813 |
| 17 Jun 2020 | CNY | 1.085 | 1.087 | 1.073 | 1.081 | 1.081 | -0.004 (-0.37%) | 1,691,245 |
| 16 Jun 2020 | CNY | 1.064 | 1.086 | 1.064 | 1.085 | 1.085 | +0.025 (+2.36%) | 5,875,393 |
| 15 Jun 2020 | CNY | 1.056 | 1.079 | 1.056 | 1.06 | 1.06 | 0.0 (0.0%) | 6,556,887 |
| 12 Jun 2020 | CNY | 1.03 | 1.063 | 1.029 | 1.06 | 1.06 | +0.005 (+0.47%) | 2,355,274 |
| 11 Jun 2020 | CNY | 1.06 | 1.075 | 1.05 | 1.055 | 1.055 | -0.002 (-0.19%) | 4,471,929 |
| 10 Jun 2020 | CNY | 1.054 | 1.058 | 1.048 | 1.057 | 1.057 | +0.002 (+0.19%) | 6,530,291 |
| 9 Jun 2020 | CNY | 1.045 | 1.058 | 1.045 | 1.055 | 1.055 | +0.005 (+0.48%) | 4,557,005 |
| 8 Jun 2020 | CNY | 1.057 | 1.068 | 1.048 | 1.05 | 1.05 | -0.008 (-0.76%) | 5,868,696 |
| 5 Jun 2020 | CNY | 1.057 | 1.061 | 1.05 | 1.058 | 1.058 | +0.001 (+0.09%) | 4,130,152 |
| 4 Jun 2020 | CNY | 1.048 | 1.059 | 1.048 | 1.057 | 1.057 | +0.006 (+0.57%) | 11,770,974 |
| 3 Jun 2020 | CNY | 1.053 | 1.063 | 1.05 | 1.051 | 1.051 | +0.001 (+0.10%) | 13,870,572 |
| 2 Jun 2020 | CNY | 1.054 | 1.057 | 1.043 | 1.05 | 1.05 | -0.003 (-0.28%) | 9,678,932 |
| 1 Jun 2020 | CNY | 1.025 | 1.054 | 1.023 | 1.053 | 1.053 | +0.037 (+3.64%) | 8,275,240 |
| 29 May 2020 | CNY | 0.999 | 1.022 | 0.999 | 1.016 | 1.016 | +0.012 (+1.20%) | 9,075,478 |
| 28 May 2020 | CNY | 1.008 | 1.013 | 0.986 | 1.004 | 1.004 | -0.003 (-0.30%) | 14,731,615 |
| 27 May 2020 | CNY | 1.017 | 1.025 | 1.006 | 1.007 | 1.007 | -0.017 (-1.66%) | 11,680,523 |
