| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 1.042 | 1.06 | 1.034 | 1.049 | 1.049 | +0.005 (+0.48%) | 12,671,600 |
| 10 Jul 2020 | CNY | 1.074 | 1.078 | 1.043 | 1.044 | 1.044 | -0.035 (-3.24%) | 6,845,400 |
| 9 Jul 2020 | CNY | 1.089 | 1.089 | 1.072 | 1.079 | 1.079 | -0.01 (-0.92%) | 8,480,400 |
| 8 Jul 2020 | CNY | 1.069 | 1.106 | 1.053 | 1.089 | 1.089 | +0.006 (+0.55%) | 11,381,600 |
| 7 Jul 2020 | CNY | 1.159 | 1.199 | 1.075 | 1.083 | 1.083 | -0.019 (-1.72%) | 15,350,300 |
| 6 Jul 2020 | CNY | 1.047 | 1.102 | 1.031 | 1.102 | 1.102 | +0.1 (+9.98%) | 16,228,470 |
| 3 Jul 2020 | CNY | 0.974 | 1.002 | 0.974 | 1.002 | 1.002 | +0.027 (+2.77%) | 8,517,811 |
| 2 Jul 2020 | CNY | 0.953 | 0.976 | 0.952 | 0.975 | 0.975 | +0.022 (+2.31%) | 5,005,422 |
| 1 Jul 2020 | CNY | 0.935 | 0.954 | 0.935 | 0.953 | 0.953 | +0.017 (+1.82%) | 2,320,000 |
| 30 Jun 2020 | CNY | 0.939 | 0.939 | 0.932 | 0.936 | 0.936 | 0.0 (0.0%) | 915,000 |
| 29 Jun 2020 | CNY | 0.94 | 0.953 | 0.931 | 0.936 | 0.936 | 0.0 (0.0%) | 3,086,800 |
| 24 Jun 2020 | CNY | 0.928 | 0.939 | 0.927 | 0.936 | 0.936 | +0.01 (+1.08%) | 1,537,900 |
| 23 Jun 2020 | CNY | 0.956 | 0.956 | 0.923 | 0.926 | 0.926 | -0.008 (-0.86%) | 400,800 |
| 22 Jun 2020 | CNY | 0.933 | 0.937 | 0.932 | 0.934 | 0.934 | +0.002 (+0.21%) | 717,300 |
| 19 Jun 2020 | CNY | 0.929 | 0.933 | 0.929 | 0.932 | 0.932 | +0.004 (+0.43%) | 1,848,200 |
| 18 Jun 2020 | CNY | 0.931 | 0.931 | 0.921 | 0.928 | 0.928 | 0.0 (0.0%) | 284,200 |
| 17 Jun 2020 | CNY | 0.938 | 0.938 | 0.926 | 0.928 | 0.928 | -0.004 (-0.43%) | 298,300 |
| 16 Jun 2020 | CNY | 0.925 | 0.932 | 0.925 | 0.932 | 0.932 | +0.005 (+0.54%) | 211,100 |
| 15 Jun 2020 | CNY | 0.928 | 0.937 | 0.925 | 0.927 | 0.927 | -0.012 (-1.28%) | 1,069,200 |
| 12 Jun 2020 | CNY | 0.925 | 0.939 | 0.925 | 0.939 | 0.939 | +0.006 (+0.64%) | 355,500 |
| 11 Jun 2020 | CNY | 0.944 | 0.948 | 0.933 | 0.933 | 0.933 | -0.013 (-1.37%) | 2,074,900 |
| 10 Jun 2020 | CNY | 0.954 | 0.954 | 0.946 | 0.946 | 0.946 | -0.004 (-0.42%) | 336,300 |
| 9 Jun 2020 | CNY | 0.948 | 0.951 | 0.946 | 0.95 | 0.95 | +0.002 (+0.21%) | 467,887 |
| 8 Jun 2020 | CNY | 0.947 | 0.951 | 0.945 | 0.948 | 0.948 | +0.001 (+0.11%) | 1,044,000 |
| 5 Jun 2020 | CNY | 0.943 | 0.948 | 0.942 | 0.947 | 0.947 | +0.001 (+0.11%) | 312,157 |
| 4 Jun 2020 | CNY | 0.948 | 0.948 | 0.943 | 0.946 | 0.946 | -0.002 (-0.21%) | 215,400 |
| 3 Jun 2020 | CNY | 0.952 | 0.96 | 0.946 | 0.948 | 0.948 | 0.0 (0.0%) | 432,600 |
| 2 Jun 2020 | CNY | 0.939 | 0.949 | 0.933 | 0.948 | 0.948 | +0.01 (+1.07%) | 1,972,600 |
| 1 Jun 2020 | CNY | 0.933 | 0.94 | 0.933 | 0.938 | 0.938 | +0.008 (+0.86%) | 1,948,100 |
| 29 May 2020 | CNY | 0.925 | 0.93 | 0.925 | 0.93 | 0.93 | -0.002 (-0.21%) | 196,500 |
