| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 2.034 | 2.04 | 2.029 | 2.033 | 2.033 | +0.004 (+0.20%) | 50,041,800 |
| 29 May 2020 | CNY | 2.021 | 2.032 | 2.019 | 2.029 | 2.029 | -0.014 (-0.69%) | 59,147,500 |
| 28 May 2020 | CNY | 2.04 | 2.052 | 2.039 | 2.043 | 2.043 | +0.024 (+1.19%) | 46,355,700 |
| 27 May 2020 | CNY | 2.009 | 2.023 | 2.005 | 2.019 | 2.019 | 0.0 (0.0%) | 45,959,600 |
| 26 May 2020 | CNY | 2.004 | 2.02 | 2 | 2.019 | 2.019 | +0.032 (+1.61%) | 47,393,300 |
| 25 May 2020 | CNY | 1.97 | 1.989 | 1.969 | 1.987 | 1.987 | +0.033 (+1.69%) | 72,941,600 |
| 22 May 2020 | CNY | 1.967 | 1.97 | 1.949 | 1.954 | 1.954 | -0.014 (-0.71%) | 45,056,300 |
| 21 May 2020 | CNY | 1.981 | 1.982 | 1.968 | 1.968 | 1.968 | +0.005 (+0.25%) | 93,197,400 |
| 20 May 2020 | CNY | 1.969 | 1.97 | 1.958 | 1.963 | 1.963 | -0.023 (-1.16%) | 140,023,700 |
| 19 May 2020 | CNY | 1.971 | 1.988 | 1.965 | 1.986 | 1.986 | +0.05 (+2.58%) | 49,483,500 |
| 18 May 2020 | CNY | 1.925 | 1.937 | 1.921 | 1.936 | 1.936 | +0.028 (+1.47%) | 37,428,536 |
| 15 May 2020 | CNY | 1.905 | 1.911 | 1.9 | 1.908 | 1.908 | +0.025 (+1.33%) | 76,874,050 |
| 14 May 2020 | CNY | 1.886 | 1.889 | 1.876 | 1.883 | 1.883 | -0.029 (-1.52%) | 96,003,512 |
| 13 May 2020 | CNY | 1.901 | 1.915 | 1.895 | 1.912 | 1.912 | -0.022 (-1.14%) | 67,065,074 |
| 12 May 2020 | CNY | 1.948 | 1.953 | 1.933 | 1.934 | 1.934 | -0.028 (-1.43%) | 72,045,412 |
| 11 May 2020 | CNY | 1.96 | 1.968 | 1.956 | 1.962 | 1.962 | +0.021 (+1.08%) | 87,108,630 |
| 8 May 2020 | CNY | 1.94 | 1.948 | 1.934 | 1.941 | 1.941 | +0.018 (+0.94%) | 82,641,876 |
| 7 May 2020 | CNY | 1.934 | 1.934 | 1.917 | 1.923 | 1.923 | -0.024 (-1.23%) | 68,896,102 |
| 6 May 2020 | CNY | 1.934 | 1.948 | 1.924 | 1.947 | 1.947 | -0.024 (-1.22%) | 71,856,300 |
| 30 Apr 2020 | CNY | 1.969 | 1.979 | 1.96 | 1.971 | 1.971 | +0.04 (+2.07%) | 53,151,001 |
| 29 Apr 2020 | CNY | 1.928 | 1.941 | 1.923 | 1.931 | 1.931 | +0.015 (+0.78%) | 48,932,900 |
| 28 Apr 2020 | CNY | 1.913 | 1.919 | 1.903 | 1.916 | 1.916 | +0.018 (+0.95%) | 47,658,300 |
| 27 Apr 2020 | CNY | 1.884 | 1.912 | 1.88 | 1.898 | 1.898 | +0.039 (+2.10%) | 46,283,900 |
| 24 Apr 2020 | CNY | 1.853 | 1.86 | 1.847 | 1.859 | 1.859 | -0.012 (-0.64%) | 38,582,201 |
| 23 Apr 2020 | CNY | 1.867 | 1.875 | 1.858 | 1.871 | 1.871 | +0.019 (+1.03%) | 54,845,800 |
| 22 Apr 2020 | CNY | 1.84 | 1.859 | 1.831 | 1.852 | 1.852 | -0.021 (-1.12%) | 83,599,806 |
| 21 Apr 2020 | CNY | 1.902 | 1.902 | 1.862 | 1.873 | 1.873 | -0.039 (-2.04%) | 65,320,076 |
| 20 Apr 2020 | CNY | 1.915 | 1.917 | 1.903 | 1.912 | 1.912 | 0.0 (0.0%) | 34,675,900 |
| 17 Apr 2020 | CNY | 1.915 | 1.922 | 1.905 | 1.912 | 1.912 | +0.041 (+2.19%) | 98,469,197 |
| 16 Apr 2020 | CNY | 1.851 | 1.882 | 1.845 | 1.871 | 1.871 | -0.011 (-0.58%) | 65,469,800 |
