| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 1.057 | 1.061 | 1.049 | 1.053 | 1.053 | -0.002 (-0.19%) | 14,834,169 |
| 3 Jun 2020 | CNY | 1.047 | 1.057 | 1.047 | 1.055 | 1.055 | +0.011 (+1.05%) | 30,197,407 |
| 2 Jun 2020 | CNY | 1.042 | 1.047 | 1.041 | 1.044 | 1.044 | +0.015 (+1.46%) | 26,392,981 |
| 1 Jun 2020 | CNY | 1.006 | 1.044 | 1.006 | 1.029 | 1.029 | +0.024 (+2.39%) | 24,682,825 |
| 29 May 2020 | CNY | 0.991 | 1.01 | 0.991 | 1.005 | 1.005 | -0.001 (-0.10%) | 1,586,197 |
| 28 May 2020 | CNY | 1.006 | 1.014 | 0.997 | 1.006 | 1.006 | 0.0 (0.0%) | 3,216,684 |
| 27 May 2020 | CNY | 1.018 | 1.018 | 1.005 | 1.006 | 1.006 | -0.018 (-1.76%) | 4,232,507 |
| 26 May 2020 | CNY | 1.002 | 1.024 | 1.002 | 1.024 | 1.024 | +0.03 (+3.02%) | 10,806,407 |
| 25 May 2020 | CNY | 0.998 | 0.998 | 0.988 | 0.994 | 0.994 | -0.004 (-0.40%) | 4,713,820 |
| 22 May 2020 | CNY | 1.03 | 1.03 | 0.995 | 0.998 | 0.998 | -0.04 (-3.85%) | 9,656,318 |
| 21 May 2020 | CNY | 1.043 | 1.045 | 1.029 | 1.038 | 1.038 | -0.006 (-0.57%) | 17,083,710 |
| 20 May 2020 | CNY | 1.043 | 1.047 | 1.039 | 1.044 | 1.044 | -0.003 (-0.29%) | 14,503,314 |
| 19 May 2020 | CNY | 1.037 | 1.047 | 1.037 | 1.047 | 1.047 | +0.016 (+1.55%) | 36,237,148 |
| 18 May 2020 | CNY | 1.033 | 1.034 | 1.023 | 1.031 | 1.031 | -0.004 (-0.39%) | 10,305,177 |
| 15 May 2020 | CNY | 1.038 | 1.039 | 1.028 | 1.035 | 1.035 | +0.007 (+0.68%) | 16,375,503 |
| 14 May 2020 | CNY | 1.03 | 1.039 | 1.028 | 1.028 | 1.028 | -0.016 (-1.53%) | 8,003,549 |
| 13 May 2020 | CNY | 1.03 | 1.044 | 1.028 | 1.044 | 1.044 | +0.006 (+0.58%) | 37,721,888 |
| 12 May 2020 | CNY | 1.038 | 1.039 | 1.019 | 1.038 | 1.038 | -0.001 (-0.10%) | 40,061,268 |
| 11 May 2020 | CNY | 1.03 | 1.044 | 1.03 | 1.039 | 1.039 | +0.007 (+0.68%) | 42,428,977 |
| 8 May 2020 | CNY | 1.02 | 1.032 | 1.02 | 1.032 | 1.032 | +0.008 (+0.78%) | 52,007,568 |
| 7 May 2020 | CNY | 1.023 | 1.025 | 1.018 | 1.024 | 1.024 | -0.004 (-0.39%) | 35,031,352 |
| 6 May 2020 | CNY | 1.013 | 1.028 | 1.008 | 1.028 | 1.028 | +0.006 (+0.59%) | 41,379,704 |
| 30 Apr 2020 | CNY | 1.013 | 1.028 | 1.013 | 1.022 | 1.022 | +0.01 (+0.99%) | 70,905,548 |
| 29 Apr 2020 | CNY | 1.009 | 1.017 | 1.003 | 1.012 | 1.012 | +0.003 (+0.30%) | 31,453,312 |
| 28 Apr 2020 | CNY | 1.002 | 1.009 | 0.991 | 1.009 | 1.009 | +0.006 (+0.60%) | 22,420,457 |
| 27 Apr 2020 | CNY | 0.998 | 1.008 | 0.998 | 1.003 | 1.003 | +0.003 (+0.30%) | 11,922,889 |
| 24 Apr 2020 | CNY | 1.005 | 1.005 | 0.993 | 1 | 1 | -0.01 (-0.99%) | 9,170,560 |
| 23 Apr 2020 | CNY | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.003 (+0.30%) | 16,116,781 |
| 22 Apr 2020 | CNY | 1.004 | 1.008 | 0.988 | 1.007 | 1.007 | +0.005 (+0.50%) | 12,654,211 |
| 21 Apr 2020 | CNY | 1.004 | 1.005 | 0.991 | 1.002 | 1.002 | -0.006 (-0.60%) | 23,589,423 |
