| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 1.085 | 1.09 | 1.085 | 1.09 | 1.09 | +0.01 (+0.93%) | 32,759 |
| 18 May 2020 | CNY | 1.094 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 8,259 |
| 15 May 2020 | CNY | 1.09 | 1.097 | 1.08 | 1.08 | 1.08 | -0.008 (-0.74%) | 420,359 |
| 14 May 2020 | CNY | 1.098 | 1.099 | 1.088 | 1.088 | 1.088 | -0.015 (-1.36%) | 53,559 |
| 13 May 2020 | CNY | 1.091 | 1.103 | 1.09 | 1.103 | 1.103 | +0.011 (+1.01%) | 189,600 |
| 12 May 2020 | CNY | 1.091 | 1.092 | 1.081 | 1.092 | 1.092 | +0.002 (+0.18%) | 478,800 |
| 11 May 2020 | CNY | 1.09 | 1.1 | 1.083 | 1.09 | 1.09 | -0.003 (-0.27%) | 211,200 |
| 8 May 2020 | CNY | 1.09 | 1.101 | 1.082 | 1.093 | 1.093 | +0.003 (+0.28%) | 218,600 |
| 7 May 2020 | CNY | 1.072 | 1.09 | 1.067 | 1.09 | 1.09 | +0.008 (+0.74%) | 1,376,200 |
| 6 May 2020 | CNY | 1.07 | 1.082 | 1.068 | 1.082 | 1.082 | +0.012 (+1.12%) | 279,600 |
| 30 Apr 2020 | CNY | 1.066 | 1.079 | 1.066 | 1.07 | 1.07 | +0.027 (+2.59%) | 29,800 |
| 29 Apr 2020 | CNY | 1.043 | 1.043 | 1.042 | 1.043 | 1.043 | -0.01 (-0.95%) | 53,000 |
| 28 Apr 2020 | CNY | 1.02 | 1.053 | 1.02 | 1.053 | 1.053 | +0.001 (+0.10%) | 7,100 |
| 27 Apr 2020 | CNY | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | +0.006 (+0.57%) | 400 |
| 24 Apr 2020 | CNY | 1.054 | 1.055 | 1.046 | 1.046 | 1.046 | -0.014 (-1.32%) | 110,700 |
| 23 Apr 2020 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 271,000 |
| 22 Apr 2020 | CNY | 1.051 | 1.07 | 1.051 | 1.07 | 1.07 | +0.018 (+1.71%) | 294,500 |
| 21 Apr 2020 | CNY | 1.051 | 1.052 | 1.051 | 1.052 | 1.052 | -0.014 (-1.31%) | 35,100 |
| 20 Apr 2020 | CNY | 1.056 | 1.08 | 1.056 | 1.066 | 1.066 | -0.016 (-1.48%) | 2,200 |
| 17 Apr 2020 | CNY | 1.067 | 1.082 | 1.062 | 1.082 | 1.082 | +0.02 (+1.88%) | 671,600 |
| 16 Apr 2020 | CNY | 1.076 | 1.076 | 1.037 | 1.062 | 1.062 | +0.017 (+1.63%) | 1,368,500 |
| 15 Apr 2020 | CNY | 1.049 | 1.061 | 1.04 | 1.045 | 1.045 | +0.002 (+0.19%) | 75,400 |
| 14 Apr 2020 | CNY | 1.043 | 1.043 | 1.038 | 1.043 | 1.043 | +0.006 (+0.58%) | 16,500 |
| 13 Apr 2020 | CNY | 1.032 | 1.037 | 1.022 | 1.037 | 1.037 | +0.004 (+0.39%) | 39,000 |
| 10 Apr 2020 | CNY | 1.047 | 1.047 | 1.03 | 1.033 | 1.033 | -0.022 (-2.09%) | 138,500 |
| 9 Apr 2020 | CNY | 1.051 | 1.055 | 1.047 | 1.055 | 1.055 | +0.007 (+0.67%) | 326,900 |
| 8 Apr 2020 | CNY | 1.038 | 1.049 | 1.038 | 1.048 | 1.048 | +0.01 (+0.96%) | 565,900 |
| 7 Apr 2020 | CNY | 1.029 | 1.038 | 1.029 | 1.038 | 1.038 | +0.026 (+2.57%) | 21,600 |
| 3 Apr 2020 | CNY | 1.012 | 1.012 | 1.012 | 1.012 | 1.012 | -0.017 (-1.65%) | 8,800 |
| 2 Apr 2020 | CNY | 1.029 | 1.029 | 1.029 | 1.029 | 1.029 | +0.019 (+1.88%) | 5,900 |
