| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 1.738 | 1.851 | 1.715 | 1.757 | 1.757 | +0.005 (+0.29%) | 12,499 |
| 7 Jul 2020 | CNY | 1.7 | 1.752 | 1.686 | 1.752 | 1.752 | -0.072 (-3.95%) | 5,300 |
| 6 Jul 2020 | CNY | 1.912 | 1.912 | 1.824 | 1.824 | 1.824 | -0.018 (-0.98%) | 6,830 |
| 3 Jul 2020 | CNY | 1.854 | 1.854 | 1.835 | 1.842 | 1.842 | -0.025 (-1.34%) | 1,000 |
| 2 Jul 2020 | CNY | 1.65 | 1.867 | 1.65 | 1.867 | 1.867 | +0.217 (+13.15%) | 100 |
| 1 Jul 2020 | CNY | 1.674 | 1.687 | 1.65 | 1.65 | 1.65 | -0.093 (-5.34%) | 1,750 |
| 30 Jun 2020 | CNY | 1.597 | 1.743 | 1.59 | 1.743 | 1.743 | +0.102 (+6.22%) | 2,600 |
| 29 Jun 2020 | CNY | 1.576 | 1.658 | 1.548 | 1.641 | 1.641 | +0.091 (+5.87%) | 9,335 |
| 26 Jun 2020 | CNY | 1.503 | 1.55 | 1.49 | 1.55 | 1.55 | +0.038 (+2.51%) | 7,250 |
| 25 Jun 2020 | CNY | 1.504 | 1.548 | 1.504 | 1.512 | 1.512 | +0.062 (+4.28%) | 2,000 |
| 24 Jun 2020 | CNY | 1.435 | 1.511 | 1.432 | 1.45 | 1.45 | +0.1 (+7.41%) | 1,500 |
| 22 Jun 2020 | CNY | 1.276 | 1.35 | 1.276 | 1.35 | 1.35 | +0.105 (+8.43%) | 833 |
| 19 Jun 2020 | CNY | 1.266 | 1.309 | 1.239 | 1.245 | 1.245 | +0.022 (+1.80%) | 16,000 |
| 18 Jun 2020 | CNY | 1.256 | 1.298 | 1.223 | 1.223 | 1.223 | -0.061 (-4.75%) | 770 |
| 17 Jun 2020 | CNY | 1.255 | 1.284 | 1.248 | 1.284 | 1.284 | +0.049 (+3.97%) | 1,800 |
| 12 Jun 2020 | CNY | 1.246 | 1.27 | 1.218 | 1.235 | 1.235 | +0.043 (+3.61%) | 14,000 |
| 10 Jun 2020 | CNY | 1.253 | 1.254 | 1.192 | 1.192 | 1.192 | -0.051 (-4.10%) | 6,000 |
| 9 Jun 2020 | CNY | 1.206 | 1.244 | 1.2 | 1.243 | 1.243 | +0.079 (+6.79%) | 1,000 |
| 5 Jun 2020 | CNY | 1.191 | 1.206 | 1.147 | 1.164 | 1.164 | -0.026 (-2.18%) | 5,000 |
| 4 Jun 2020 | CNY | 1.168 | 1.218 | 1.168 | 1.19 | 1.19 | -0.053 (-4.26%) | 14,000 |
| 2 Jun 2020 | CNY | 1.324 | 1.33 | 1.243 | 1.243 | 1.243 | +0.053 (+4.45%) | 11,000 |
| 28 May 2020 | CNY | 1.212 | 1.219 | 1.168 | 1.19 | 1.19 | +0.072 (+6.44%) | 13,800 |
| 27 May 2020 | CNY | 1.191 | 1.195 | 1.118 | 1.118 | 1.118 | -0.115 (-9.33%) | 7,000 |
| 22 May 2020 | CNY | 1.201 | 1.233 | 1.196 | 1.233 | 1.233 | +0.006 (+0.49%) | 10,900 |
| 19 May 2020 | CNY | 1.238 | 1.276 | 1.169 | 1.227 | 1.227 | -0.005 (-0.41%) | 406 |
| 18 May 2020 | CNY | 1.283 | 1.305 | 1.232 | 1.232 | 1.232 | +0.029 (+2.41%) | 9,000 |
| 15 May 2020 | CNY | 1.208 | 1.24 | 1.203 | 1.203 | 1.203 | +0.014 (+1.18%) | 7,916 |
| 14 May 2020 | CNY | 1.102 | 1.207 | 1.102 | 1.189 | 1.189 | +0.076 (+6.83%) | 13,500 |
| 13 May 2020 | CNY | 1.154 | 1.178 | 1.107 | 1.113 | 1.113 | -0.072 (-6.08%) | 4,250 |
| 12 May 2020 | CNY | 1.182 | 1.246 | 1.18 | 1.185 | 1.185 | +0.041 (+3.58%) | 8,000 |
