| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2020 | CNY | 3.1411 | 3.1963 | 3.0821 | 3.1047 | 3.1047 | -0.004 (-0.14%) | 245,569 |
| 18 Jun 2020 | CNY | 3.2215 | 3.2591 | 3.0481 | 3.1091 | 3.1091 | -0.127 (-3.94%) | 209,891 |
| 17 Jun 2020 | CNY | 3.3471 | 3.3935 | 3.2127 | 3.2365 | 3.2365 | -0.085 (-2.57%) | 179,669 |
| 16 Jun 2020 | CNY | 3.3094 | 3.4412 | 3.1788 | 3.3219 | 3.3219 | +0.114 (+3.56%) | 271,563 |
| 15 Jun 2020 | CNY | 3.1273 | 3.2579 | 2.969 | 3.2076 | 3.2076 | -0.019 (-0.59%) | 419,323 |
| 12 Jun 2020 | CNY | 3.0105 | 3.3508 | 3.0105 | 3.2265 | 3.2265 | +0.149 (+4.86%) | 384,079 |
| 11 Jun 2020 | CNY | 3.2968 | 3.2968 | 2.9835 | 3.077 | 3.077 | -0.358 (-10.42%) | 529,519 |
| 10 Jun 2020 | CNY | 3.705 | 3.705 | 3.3483 | 3.435 | 3.435 | -0.303 (-8.10%) | 611,600 |
| 9 Jun 2020 | CNY | 4.0504 | 4.0629 | 3.5731 | 3.7376 | 3.7376 | -0.093 (-2.43%) | 734,645 |
| 8 Jun 2020 | CNY | 3.6234 | 3.9637 | 3.5857 | 3.8306 | 3.8306 | +0.327 (+9.32%) | 1,302,902 |
| 5 Jun 2020 | CNY | 3.4098 | 3.592 | 3.332 | 3.504 | 3.504 | +0.133 (+3.95%) | 554,573 |
| 4 Jun 2020 | CNY | 3.4852 | 3.4852 | 3.3295 | 3.3709 | 3.3709 | -0.101 (-2.90%) | 382,217 |
| 3 Jun 2020 | CNY | 3.5103 | 3.5191 | 3.2968 | 3.4714 | 3.4714 | +0.161 (+4.86%) | 801,453 |
| 2 Jun 2020 | CNY | 3.3596 | 3.5179 | 3.1587 | 3.3106 | 3.3106 | +0.158 (+5.02%) | 1,084,705 |
| 29 May 2020 | CNY | 3.3458 | 3.4576 | 2.8999 | 3.1524 | 3.1524 | -0.374 (-10.61%) | 1,323,665 |
| 28 May 2020 | CNY | 4.0315 | 4.1948 | 3.504 | 3.5266 | 3.5266 | -0.374 (-9.60%) | 1,464,529 |
| 27 May 2020 | CNY | 3.5103 | 4.3945 | 3.3345 | 3.9009 | 3.9009 | +0.605 (+18.37%) | 3,064,858 |
| 26 May 2020 | CNY | 2.7065 | 3.4161 | 2.6795 | 3.2956 | 3.2956 | +0.69 (+26.46%) | 2,427,140 |
| 25 May 2020 | CNY | 2.2544 | 2.6243 | 2.2299 | 2.6061 | 2.6061 | +0.502 (+23.85%) | 806,264 |
| 22 May 2020 | CNY | 2.0654 | 2.1696 | 2.0214 | 2.1043 | 2.1043 | -0.009 (-0.42%) | 193,331 |
| 21 May 2020 | CNY | 2.0974 | 2.1489 | 2.022 | 2.1131 | 2.1131 | +0.04 (+1.94%) | 58,522 |
| 20 May 2020 | CNY | 2.1049 | 2.1219 | 2.0158 | 2.0729 | 2.0729 | -0.025 (-1.17%) | 202,533 |
| 19 May 2020 | CNY | 2.191 | 2.3235 | 1.9944 | 2.0974 | 2.0974 | -0.102 (-4.65%) | 1,208,233 |
| 18 May 2020 | CNY | 1.9655 | 2.2042 | 1.9404 | 2.1998 | 2.1998 | +0.347 (+18.71%) | 741,626 |
| 15 May 2020 | CNY | 1.8632 | 1.887 | 1.7727 | 1.8531 | 1.8531 | -0.003 (-0.13%) | 236,026 |
| 14 May 2020 | CNY | 1.8619 | 1.8688 | 1.7238 | 1.8556 | 1.8556 | +0.001 (+0.06%) | 579,549 |
| 13 May 2020 | CNY | 1.9775 | 2.0472 | 1.7583 | 1.8544 | 1.8544 | -0.035 (-1.86%) | 738,352 |
| 12 May 2020 | CNY | 1.8965 | 1.9153 | 1.8682 | 1.8895 | 1.8895 | -0.057 (-2.91%) | 370,086 |
| 11 May 2020 | CNY | 2.1539 | 2.1571 | 1.8902 | 1.9461 | 1.9461 | -0.095 (-4.67%) | 604,881 |
| 8 May 2020 | CNY | 1.909 | 2.0817 | 1.9027 | 2.0415 | 2.0415 | +0.133 (+6.94%) | 199,599 |
