| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 1 | 1.005 | 1 | 1.005 | 1.005 | +0.008 (+0.80%) | 6,443,530 |
| 25 May 2020 | CNY | 0.994 | 0.998 | 0.988 | 0.997 | 0.997 | +0.003 (+0.30%) | 6,995,600 |
| 22 May 2020 | CNY | 1.018 | 1.018 | 0.992 | 0.994 | 0.994 | -0.024 (-2.36%) | 8,498,600 |
| 21 May 2020 | CNY | 1.024 | 1.027 | 1.018 | 1.018 | 1.018 | -0.004 (-0.39%) | 6,986,400 |
| 20 May 2020 | CNY | 1.023 | 1.024 | 1.019 | 1.022 | 1.022 | -0.001 (-0.10%) | 7,305,700 |
| 19 May 2020 | CNY | 1.014 | 1.027 | 1.014 | 1.023 | 1.023 | +0.009 (+0.89%) | 9,663,500 |
| 18 May 2020 | CNY | 1.007 | 1.017 | 1.005 | 1.014 | 1.014 | +0.007 (+0.70%) | 9,323,100 |
| 15 May 2020 | CNY | 1.011 | 1.017 | 1.006 | 1.007 | 1.007 | -0.005 (-0.49%) | 15,632,300 |
| 14 May 2020 | CNY | 1.021 | 1.021 | 1.011 | 1.012 | 1.012 | -0.011 (-1.08%) | 4,998,600 |
| 13 May 2020 | CNY | 1.025 | 1.025 | 1.016 | 1.023 | 1.023 | +0.001 (+0.10%) | 5,487,740 |
| 12 May 2020 | CNY | 1.026 | 1.027 | 1.019 | 1.022 | 1.022 | -0.004 (-0.39%) | 6,863,500 |
| 11 May 2020 | CNY | 1.025 | 1.034 | 1.022 | 1.026 | 1.026 | +0.001 (+0.10%) | 6,861,800 |
| 8 May 2020 | CNY | 1.017 | 1.028 | 1.017 | 1.025 | 1.025 | +0.008 (+0.79%) | 7,880,100 |
| 7 May 2020 | CNY | 1.02 | 1.02 | 1.012 | 1.017 | 1.017 | 0.0 (0.0%) | 3,588,000 |
| 6 May 2020 | CNY | 1.015 | 1.019 | 1.005 | 1.017 | 1.017 | 0.0 (0.0%) | 8,507,400 |
| 30 Apr 2020 | CNY | 1.012 | 1.024 | 1.012 | 1.017 | 1.017 | +0.008 (+0.79%) | 9,127,200 |
| 29 Apr 2020 | CNY | 1.002 | 1.012 | 1.001 | 1.009 | 1.009 | +0.004 (+0.40%) | 13,439,800 |
| 28 Apr 2020 | CNY | 1 | 1.007 | 0.989 | 1.005 | 1.005 | +0.009 (+0.90%) | 19,965,000 |
| 27 Apr 2020 | CNY | 0.987 | 1.002 | 0.984 | 0.996 | 0.996 | +0.009 (+0.91%) | 12,401,100 |
| 24 Apr 2020 | CNY | 0.995 | 0.995 | 0.984 | 0.987 | 0.987 | -0.008 (-0.80%) | 11,841,400 |
| 23 Apr 2020 | CNY | 0.994 | 1.001 | 0.993 | 0.995 | 0.995 | +0.001 (+0.10%) | 7,502,700 |
| 22 Apr 2020 | CNY | 0.982 | 0.995 | 0.982 | 0.994 | 0.994 | +0.004 (+0.40%) | 8,334,400 |
| 21 Apr 2020 | CNY | 0.996 | 0.999 | 0.983 | 0.99 | 0.99 | -0.011 (-1.10%) | 11,195,044 |
| 20 Apr 2020 | CNY | 0.996 | 1.001 | 0.991 | 1.001 | 1.001 | +0.006 (+0.60%) | 11,766,400 |
| 17 Apr 2020 | CNY | 0.986 | 1.001 | 0.986 | 0.995 | 0.995 | +0.014 (+1.43%) | 10,870,500 |
| 16 Apr 2020 | CNY | 0.981 | 0.981 | 0.975 | 0.981 | 0.981 | +0.002 (+0.20%) | 8,673,500 |
| 15 Apr 2020 | CNY | 0.988 | 0.988 | 0.978 | 0.979 | 0.979 | -0.008 (-0.81%) | 4,843,700 |
| 14 Apr 2020 | CNY | 0.972 | 0.987 | 0.972 | 0.987 | 0.987 | +0.015 (+1.54%) | 7,112,600 |
| 13 Apr 2020 | CNY | 0.978 | 0.978 | 0.967 | 0.972 | 0.972 | -0.002 (-0.21%) | 7,246,800 |
| 10 Apr 2020 | CNY | 0.977 | 0.987 | 0.971 | 0.974 | 0.974 | -0.001 (-0.10%) | 9,111,100 |
