| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 0.65 | 0.653 | 0.6425 | 0.646 | 0.646 | -0.004 (-0.69%) | 58,475,400 |
| 26 May 2020 | CNY | 0.6425 | 0.6515 | 0.637 | 0.6505 | 0.6505 | +0.008 (+1.25%) | 78,818,400 |
| 25 May 2020 | CNY | 0.626 | 0.644 | 0.6185 | 0.6425 | 0.6425 | +0.015 (+2.31%) | 85,443,200 |
| 22 May 2020 | CNY | 0.6465 | 0.6475 | 0.6225 | 0.628 | 0.628 | -0.022 (-3.46%) | 97,718,800 |
| 21 May 2020 | CNY | 0.645 | 0.658 | 0.645 | 0.6505 | 0.6505 | +0.006 (+0.93%) | 77,976,400 |
| 20 May 2020 | CNY | 0.6505 | 0.6525 | 0.6435 | 0.6445 | 0.6445 | -0.006 (-0.92%) | 59,887,800 |
| 19 May 2020 | CNY | 0.6475 | 0.6505 | 0.6405 | 0.6505 | 0.6505 | +0.004 (+0.54%) | 79,055,000 |
| 18 May 2020 | CNY | 0.631 | 0.6515 | 0.626 | 0.647 | 0.647 | +0.016 (+2.54%) | 98,559,200 |
| 15 May 2020 | CNY | 0.635 | 0.639 | 0.6235 | 0.631 | 0.631 | -0.004 (-0.71%) | 75,549,800 |
| 14 May 2020 | CNY | 0.6335 | 0.6395 | 0.629 | 0.6355 | 0.6355 | -0.001 (-0.16%) | 59,234,800 |
| 13 May 2020 | CNY | 0.6155 | 0.6375 | 0.613 | 0.6365 | 0.6365 | +0.019 (+3.08%) | 86,147,800 |
| 12 May 2020 | CNY | 0.612 | 0.6185 | 0.6095 | 0.6175 | 0.6175 | +0.004 (+0.73%) | 43,095,200 |
| 11 May 2020 | CNY | 0.6105 | 0.6235 | 0.6105 | 0.613 | 0.613 | +0.002 (+0.25%) | 68,358,800 |
| 8 May 2020 | CNY | 0.607 | 0.6175 | 0.6 | 0.6115 | 0.6115 | +0.006 (+0.99%) | 94,095,600 |
| 7 May 2020 | CNY | 0.596 | 0.6085 | 0.5915 | 0.6055 | 0.6055 | +0.006 (+1.00%) | 87,154,000 |
| 6 May 2020 | CNY | 0.5895 | 0.6 | 0.5845 | 0.5995 | 0.5995 | -0.585 (-49.37%) | 53,022,800 |
| 30 Apr 2020 | CNY | 1.173 | 1.188 | 1.171 | 1.184 | 1.184 | +0.01 (+0.85%) | 32,137,100 |
| 29 Apr 2020 | CNY | 1.19 | 1.199 | 1.168 | 1.174 | 1.174 | -0.017 (-1.43%) | 24,440,200 |
| 28 Apr 2020 | CNY | 1.156 | 1.205 | 1.15 | 1.191 | 1.191 | +0.03 (+2.58%) | 36,499,400 |
| 27 Apr 2020 | CNY | 1.166 | 1.167 | 1.146 | 1.161 | 1.161 | -0.008 (-0.68%) | 27,780,400 |
| 24 Apr 2020 | CNY | 1.162 | 1.18 | 1.146 | 1.169 | 1.169 | +0.016 (+1.39%) | 27,321,200 |
| 23 Apr 2020 | CNY | 1.146 | 1.171 | 1.146 | 1.153 | 1.153 | +0.004 (+0.35%) | 32,747,700 |
| 22 Apr 2020 | CNY | 1.113 | 1.153 | 1.113 | 1.149 | 1.149 | +0.031 (+2.77%) | 46,946,500 |
| 21 Apr 2020 | CNY | 1.136 | 1.136 | 1.106 | 1.118 | 1.118 | -0.022 (-1.93%) | 28,446,200 |
| 20 Apr 2020 | CNY | 1.129 | 1.14 | 1.126 | 1.14 | 1.14 | +0.01 (+0.88%) | 22,087,000 |
| 17 Apr 2020 | CNY | 1.126 | 1.147 | 1.123 | 1.13 | 1.13 | +0.008 (+0.71%) | 27,559,500 |
| 16 Apr 2020 | CNY | 1.123 | 1.125 | 1.111 | 1.122 | 1.122 | -0.004 (-0.36%) | 21,897,000 |
| 15 Apr 2020 | CNY | 1.135 | 1.146 | 1.125 | 1.126 | 1.126 | -0.007 (-0.62%) | 20,038,700 |
| 14 Apr 2020 | CNY | 1.121 | 1.136 | 1.117 | 1.133 | 1.133 | +0.016 (+1.43%) | 26,456,500 |
| 13 Apr 2020 | CNY | 1.114 | 1.13 | 1.102 | 1.117 | 1.117 | -0.004 (-0.36%) | 27,496,000 |
