| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2020 | CNY | 1.33 | 1.334 | 1.299 | 1.308 | 1.308 | -0.027 (-2.02%) | 6,297,700 |
| 22 May 2020 | CNY | 1.36 | 1.37 | 1.319 | 1.335 | 1.335 | -0.024 (-1.77%) | 4,524,900 |
| 21 May 2020 | CNY | 1.39 | 1.397 | 1.354 | 1.359 | 1.359 | -0.033 (-2.37%) | 9,036,600 |
| 20 May 2020 | CNY | 1.407 | 1.413 | 1.378 | 1.392 | 1.392 | -0.015 (-1.07%) | 10,125,300 |
| 19 May 2020 | CNY | 1.381 | 1.409 | 1.374 | 1.407 | 1.407 | +0.041 (+3.00%) | 15,951,600 |
| 18 May 2020 | CNY | 1.412 | 1.412 | 1.361 | 1.366 | 1.366 | -0.035 (-2.50%) | 10,985,200 |
| 15 May 2020 | CNY | 1.395 | 1.419 | 1.383 | 1.401 | 1.401 | +0.014 (+1.01%) | 9,499,900 |
| 14 May 2020 | CNY | 1.396 | 1.402 | 1.383 | 1.387 | 1.387 | -0.009 (-0.64%) | 4,530,700 |
| 13 May 2020 | CNY | 1.39 | 1.401 | 1.383 | 1.396 | 1.396 | -0.004 (-0.29%) | 4,931,300 |
| 12 May 2020 | CNY | 1.388 | 1.403 | 1.366 | 1.4 | 1.4 | +0.012 (+0.86%) | 9,579,300 |
| 11 May 2020 | CNY | 1.395 | 1.41 | 1.373 | 1.388 | 1.388 | -0.007 (-0.50%) | 7,572,600 |
| 8 May 2020 | CNY | 1.376 | 1.413 | 1.376 | 1.395 | 1.395 | +0.02 (+1.45%) | 8,336,900 |
| 7 May 2020 | CNY | 1.384 | 1.397 | 1.37 | 1.375 | 1.375 | -0.009 (-0.65%) | 8,314,000 |
| 6 May 2020 | CNY | 1.333 | 1.387 | 1.33 | 1.384 | 1.384 | +0.048 (+3.59%) | 12,452,000 |
| 30 Apr 2020 | CNY | 1.29 | 1.345 | 1.29 | 1.336 | 1.336 | +0.058 (+4.54%) | 13,869,500 |
| 29 Apr 2020 | CNY | 1.279 | 1.286 | 1.269 | 1.278 | 1.278 | -0.001 (-0.08%) | 6,796,400 |
| 28 Apr 2020 | CNY | 1.272 | 1.287 | 1.221 | 1.279 | 1.279 | +0.007 (+0.55%) | 8,261,500 |
| 27 Apr 2020 | CNY | 1.275 | 1.283 | 1.258 | 1.272 | 1.272 | -0.003 (-0.24%) | 3,533,400 |
| 24 Apr 2020 | CNY | 1.304 | 1.313 | 1.269 | 1.275 | 1.275 | -0.029 (-2.22%) | 7,503,100 |
| 23 Apr 2020 | CNY | 1.329 | 1.329 | 1.302 | 1.304 | 1.304 | -0.021 (-1.58%) | 6,069,900 |
| 22 Apr 2020 | CNY | 1.31 | 1.327 | 1.303 | 1.325 | 1.325 | 0.0 (0.0%) | 5,643,700 |
| 21 Apr 2020 | CNY | 1.331 | 1.331 | 1.301 | 1.325 | 1.325 | -0.006 (-0.45%) | 7,846,400 |
| 20 Apr 2020 | CNY | 1.31 | 1.331 | 1.307 | 1.331 | 1.331 | +0.024 (+1.84%) | 3,398,500 |
| 17 Apr 2020 | CNY | 1.3 | 1.332 | 1.3 | 1.307 | 1.307 | +0.015 (+1.16%) | 7,979,300 |
| 16 Apr 2020 | CNY | 1.277 | 1.299 | 1.261 | 1.292 | 1.292 | +0.013 (+1.02%) | 4,827,500 |
| 15 Apr 2020 | CNY | 1.278 | 1.302 | 1.278 | 1.279 | 1.279 | +0.001 (+0.08%) | 7,058,800 |
| 14 Apr 2020 | CNY | 1.247 | 1.279 | 1.247 | 1.278 | 1.278 | +0.039 (+3.15%) | 4,260,500 |
| 13 Apr 2020 | CNY | 1.265 | 1.265 | 1.232 | 1.239 | 1.239 | -0.03 (-2.36%) | 3,446,200 |
| 10 Apr 2020 | CNY | 1.318 | 1.318 | 1.266 | 1.269 | 1.269 | -0.05 (-3.79%) | 8,867,600 |
| 9 Apr 2020 | CNY | 1.317 | 1.325 | 1.306 | 1.319 | 1.319 | +0.003 (+0.23%) | 3,696,300 |
