| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 1.046 | 1.066 | 1.046 | 1.056 | 1.056 | +0.015 (+1.44%) | 48,635,068 |
| 28 May 2020 | CNY | 1.05 | 1.051 | 1.025 | 1.041 | 1.041 | -0.007 (-0.67%) | 33,951,340 |
| 27 May 2020 | CNY | 1.044 | 1.069 | 1.043 | 1.048 | 1.048 | +0.005 (+0.48%) | 64,199,481 |
| 26 May 2020 | CNY | 1.008 | 1.044 | 1.008 | 1.043 | 1.043 | +0.041 (+4.09%) | 54,777,262 |
| 25 May 2020 | CNY | 1.006 | 1.009 | 0.994 | 1.002 | 1.002 | -0.007 (-0.69%) | 33,178,926 |
| 22 May 2020 | CNY | 1.034 | 1.041 | 1.001 | 1.009 | 1.009 | -0.03 (-2.89%) | 40,020,381 |
| 21 May 2020 | CNY | 1.077 | 1.08 | 1.038 | 1.039 | 1.039 | -0.029 (-2.72%) | 45,843,155 |
| 20 May 2020 | CNY | 1.06 | 1.095 | 1.06 | 1.068 | 1.068 | +0.027 (+2.59%) | 211,143,802 |
| 19 May 2020 | CNY | 1.037 | 1.049 | 1.035 | 1.041 | 1.041 | +0.014 (+1.36%) | 44,406,767 |
| 18 May 2020 | CNY | 1.046 | 1.046 | 1.024 | 1.027 | 1.027 | -0.024 (-2.28%) | 42,658,973 |
| 15 May 2020 | CNY | 1.038 | 1.062 | 1.033 | 1.051 | 1.051 | +0.016 (+1.55%) | 91,428,049 |
| 14 May 2020 | CNY | 1.048 | 1.048 | 1.033 | 1.035 | 1.035 | -0.013 (-1.24%) | 43,591,274 |
| 13 May 2020 | CNY | 1.038 | 1.053 | 1.035 | 1.048 | 1.048 | +0.006 (+0.58%) | 73,528,821 |
| 12 May 2020 | CNY | 1.035 | 1.044 | 1.027 | 1.042 | 1.042 | +0.004 (+0.39%) | 57,518,979 |
| 11 May 2020 | CNY | 1.052 | 1.058 | 1.031 | 1.038 | 1.038 | -0.014 (-1.33%) | 61,978,081 |
| 8 May 2020 | CNY | 1.044 | 1.063 | 1.037 | 1.052 | 1.052 | +0.012 (+1.15%) | 112,697,001 |
| 7 May 2020 | CNY | 1.047 | 1.047 | 1.034 | 1.04 | 1.04 | -0.005 (-0.48%) | 122,290,765 |
| 6 May 2020 | CNY | 1.02 | 1.047 | 1.011 | 1.045 | 1.045 | +0.022 (+2.15%) | 148,533,219 |
| 30 Apr 2020 | CNY | 0.981 | 1.028 | 0.981 | 1.023 | 1.023 | +0.05 (+5.14%) | 324,172,283 |
| 29 Apr 2020 | CNY | 0.967 | 0.984 | 0.966 | 0.973 | 0.973 | -0.003 (-0.31%) | 33,263,655 |
| 28 Apr 2020 | CNY | 0.979 | 0.984 | 0.944 | 0.976 | 0.976 | +0.002 (+0.21%) | 34,750,526 |
| 27 Apr 2020 | CNY | 0.972 | 0.984 | 0.966 | 0.974 | 0.974 | +0.002 (+0.21%) | 33,247,233 |
| 24 Apr 2020 | CNY | 0.97 | 0.995 | 0.967 | 0.972 | 0.972 | +0.002 (+0.21%) | 43,864,268 |
| 23 Apr 2020 | CNY | 0.984 | 0.989 | 0.968 | 0.97 | 0.97 | -0.011 (-1.12%) | 21,504,805 |
| 22 Apr 2020 | CNY | 0.962 | 0.985 | 0.959 | 0.981 | 0.981 | +0.004 (+0.41%) | 26,209,435 |
| 21 Apr 2020 | CNY | 0.995 | 0.995 | 0.962 | 0.977 | 0.977 | -0.02 (-2.01%) | 40,779,087 |
| 20 Apr 2020 | CNY | 0.987 | 1.001 | 0.987 | 0.997 | 0.997 | +0.004 (+0.40%) | 21,411,898 |
| 17 Apr 2020 | CNY | 0.995 | 1.011 | 0.99 | 0.993 | 0.993 | +0.005 (+0.51%) | 134,905,203 |
| 16 Apr 2020 | CNY | 0.98 | 0.993 | 0.969 | 0.988 | 0.988 | +0.007 (+0.71%) | 40,198,810 |
| 15 Apr 2020 | CNY | 0.987 | 1.004 | 0.981 | 0.981 | 0.981 | +0.003 (+0.31%) | 93,055,895 |
