| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | CNY | 1.097 | 1.106 | 1.089 | 1.105 | 1.105 | +0.008 (+0.73%) | 3,607,790 |
| 17 Jun 2020 | CNY | 1.097 | 1.097 | 1.09 | 1.097 | 1.097 | +0.002 (+0.18%) | 2,969,334 |
| 16 Jun 2020 | CNY | 1.091 | 1.095 | 1.09 | 1.095 | 1.095 | +0.021 (+1.96%) | 1,983,092 |
| 15 Jun 2020 | CNY | 1.087 | 1.091 | 1.073 | 1.074 | 1.074 | -0.018 (-1.65%) | 2,250,130 |
| 12 Jun 2020 | CNY | 1.081 | 1.092 | 1.069 | 1.092 | 1.092 | 0.0 (0.0%) | 4,777,841 |
| 11 Jun 2020 | CNY | 1.1 | 1.105 | 1.086 | 1.092 | 1.092 | -0.007 (-0.64%) | 8,448,071 |
| 10 Jun 2020 | CNY | 1.085 | 1.1 | 1.084 | 1.099 | 1.099 | +0.004 (+0.37%) | 5,276,207 |
| 9 Jun 2020 | CNY | 1.083 | 1.096 | 1.083 | 1.095 | 1.095 | +0.013 (+1.20%) | 10,368,834 |
| 8 Jun 2020 | CNY | 1.077 | 1.093 | 1.077 | 1.082 | 1.082 | +0.006 (+0.56%) | 7,325,293 |
| 5 Jun 2020 | CNY | 1.073 | 1.076 | 1.069 | 1.076 | 1.076 | +0.003 (+0.28%) | 7,262,886 |
| 4 Jun 2020 | CNY | 1.069 | 1.076 | 1.068 | 1.073 | 1.073 | +0.007 (+0.66%) | 8,578,789 |
| 3 Jun 2020 | CNY | 1.062 | 1.073 | 1.062 | 1.066 | 1.066 | +0.005 (+0.47%) | 13,869,993 |
| 2 Jun 2020 | CNY | 1.056 | 1.063 | 1.056 | 1.061 | 1.061 | +0.006 (+0.57%) | 11,275,608 |
| 1 Jun 2020 | CNY | 1.031 | 1.055 | 1.031 | 1.055 | 1.055 | +0.025 (+2.43%) | 15,901,132 |
| 29 May 2020 | CNY | 1.021 | 1.032 | 1.021 | 1.03 | 1.03 | +0.005 (+0.49%) | 4,592,313 |
| 28 May 2020 | CNY | 1.026 | 1.034 | 1.014 | 1.025 | 1.025 | -0.001 (-0.10%) | 4,906,603 |
| 27 May 2020 | CNY | 1.04 | 1.04 | 1.024 | 1.026 | 1.026 | -0.014 (-1.35%) | 3,529,977 |
| 26 May 2020 | CNY | 1.025 | 1.041 | 1.025 | 1.04 | 1.04 | +0.021 (+2.06%) | 4,344,616 |
| 25 May 2020 | CNY | 1.018 | 1.019 | 1.001 | 1.019 | 1.019 | 0.0 (0.0%) | 3,341,702 |
| 22 May 2020 | CNY | 1.046 | 1.046 | 1.013 | 1.019 | 1.019 | -0.026 (-2.49%) | 5,379,097 |
| 21 May 2020 | CNY | 1.049 | 1.056 | 1.045 | 1.045 | 1.045 | -0.002 (-0.19%) | 9,491,769 |
| 20 May 2020 | CNY | 1.049 | 1.052 | 1.045 | 1.047 | 1.047 | -0.003 (-0.29%) | 9,535,555 |
| 19 May 2020 | CNY | 1.041 | 1.054 | 1.041 | 1.05 | 1.05 | +0.013 (+1.25%) | 12,583,466 |
| 18 May 2020 | CNY | 1.043 | 1.043 | 1.03 | 1.037 | 1.037 | -0.005 (-0.48%) | 10,605,800 |
| 15 May 2020 | CNY | 1.062 | 1.064 | 1.038 | 1.042 | 1.042 | +0.003 (+0.29%) | 15,905,400 |
| 14 May 2020 | CNY | 1.048 | 1.048 | 1.039 | 1.039 | 1.039 | -0.009 (-0.86%) | 8,029,213 |
| 13 May 2020 | CNY | 1.044 | 1.05 | 1.036 | 1.048 | 1.048 | +0.003 (+0.29%) | 12,294,812 |
| 12 May 2020 | CNY | 1.033 | 1.046 | 1.033 | 1.045 | 1.045 | +0.012 (+1.16%) | 33,649,048 |
| 11 May 2020 | CNY | 1.027 | 1.041 | 1.027 | 1.033 | 1.033 | +0.008 (+0.78%) | 31,097,475 |
| 8 May 2020 | CNY | 1.029 | 1.031 | 1.022 | 1.025 | 1.025 | +0.008 (+0.79%) | 26,978,325 |
