| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 1.414 | 1.456 | 1.414 | 1.454 | 1.454 | +0.061 (+4.38%) | 365,799,777 |
| 29 May 2020 | CNY | 1.374 | 1.4 | 1.373 | 1.393 | 1.393 | +0.008 (+0.58%) | 176,818,011 |
| 28 May 2020 | CNY | 1.391 | 1.4 | 1.36 | 1.385 | 1.385 | -0.011 (-0.79%) | 233,016,504 |
| 27 May 2020 | CNY | 1.422 | 1.422 | 1.39 | 1.396 | 1.396 | -0.026 (-1.83%) | 203,522,381 |
| 26 May 2020 | CNY | 1.396 | 1.424 | 1.392 | 1.422 | 1.422 | +0.037 (+2.67%) | 244,899,441 |
| 25 May 2020 | CNY | 1.396 | 1.402 | 1.377 | 1.385 | 1.385 | -0.02 (-1.42%) | 212,898,908 |
| 22 May 2020 | CNY | 1.437 | 1.441 | 1.396 | 1.405 | 1.405 | -0.032 (-2.23%) | 336,604,672 |
| 21 May 2020 | CNY | 1.461 | 1.466 | 1.433 | 1.437 | 1.437 | -0.02 (-1.37%) | 263,441,350 |
| 20 May 2020 | CNY | 1.467 | 1.477 | 1.45 | 1.457 | 1.457 | -0.017 (-1.15%) | 244,171,192 |
| 19 May 2020 | CNY | 1.449 | 1.475 | 1.448 | 1.474 | 1.474 | +0.04 (+2.79%) | 357,724,103 |
| 18 May 2020 | CNY | 1.466 | 1.468 | 1.428 | 1.434 | 1.434 | -0.032 (-2.18%) | 331,996,171 |
| 15 May 2020 | CNY | 1.468 | 1.481 | 1.457 | 1.466 | 1.466 | +0.004 (+0.27%) | 259,708,930 |
| 14 May 2020 | CNY | 1.465 | 1.477 | 1.459 | 1.462 | 1.462 | -0.012 (-0.81%) | 197,845,663 |
| 13 May 2020 | CNY | 1.456 | 1.478 | 1.455 | 1.474 | 1.474 | +0.009 (+0.61%) | 226,989,485 |
| 12 May 2020 | CNY | 1.457 | 1.469 | 1.441 | 1.465 | 1.465 | +0.005 (+0.34%) | 236,628,421 |
| 11 May 2020 | CNY | 1.48 | 1.484 | 1.448 | 1.46 | 1.46 | -0.01 (-0.68%) | 336,937,430 |
| 8 May 2020 | CNY | 1.459 | 1.482 | 1.459 | 1.47 | 1.47 | +0.02 (+1.38%) | 301,874,118 |
| 7 May 2020 | CNY | 1.465 | 1.475 | 1.444 | 1.45 | 1.45 | -0.011 (-0.75%) | 291,518,550 |
| 6 May 2020 | CNY | 1.418 | 1.463 | 1.413 | 1.461 | 1.461 | +0.029 (+2.03%) | 428,966,924 |
| 30 Apr 2020 | CNY | 1.386 | 1.436 | 1.386 | 1.432 | 1.432 | +0.055 (+3.99%) | 520,314,946 |
| 29 Apr 2020 | CNY | 1.376 | 1.385 | 1.37 | 1.377 | 1.377 | -0.006 (-0.43%) | 180,315,825 |
| 28 Apr 2020 | CNY | 1.368 | 1.389 | 1.337 | 1.383 | 1.383 | +0.015 (+1.10%) | 328,547,406 |
| 27 Apr 2020 | CNY | 1.362 | 1.378 | 1.347 | 1.368 | 1.368 | +0.014 (+1.03%) | 268,421,426 |
| 24 Apr 2020 | CNY | 1.375 | 1.38 | 1.349 | 1.354 | 1.354 | -0.022 (-1.60%) | 212,543,071 |
| 23 Apr 2020 | CNY | 1.396 | 1.398 | 1.372 | 1.376 | 1.376 | -0.015 (-1.08%) | 211,064,565 |
| 22 Apr 2020 | CNY | 1.367 | 1.392 | 1.365 | 1.391 | 1.391 | +0.013 (+0.94%) | 268,433,424 |
| 21 Apr 2020 | CNY | 1.384 | 1.385 | 1.358 | 1.378 | 1.378 | -0.014 (-1.01%) | 251,013,971 |
| 20 Apr 2020 | CNY | 1.382 | 1.393 | 1.377 | 1.392 | 1.392 | +0.01 (+0.72%) | 238,761,822 |
| 17 Apr 2020 | CNY | 1.385 | 1.401 | 1.377 | 1.382 | 1.382 | +0.015 (+1.10%) | 516,629,515 |
| 16 Apr 2020 | CNY | 1.348 | 1.374 | 1.344 | 1.367 | 1.367 | +0.008 (+0.59%) | 249,457,654 |
