| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 1.644 | 1.646 | 1.59 | 1.625 | 1.625 | -0.02 (-1.22%) | 6,351,500 |
| 13 Jul 2020 | CNY | 1.591 | 1.646 | 1.591 | 1.645 | 1.645 | +0.047 (+2.94%) | 5,617,527 |
| 10 Jul 2020 | CNY | 1.626 | 1.626 | 1.587 | 1.598 | 1.598 | -0.015 (-0.93%) | 9,634,600 |
| 9 Jul 2020 | CNY | 1.55 | 1.62 | 1.52 | 1.613 | 1.613 | +0.063 (+4.06%) | 7,470,360 |
| 8 Jul 2020 | CNY | 1.519 | 1.555 | 1.515 | 1.55 | 1.55 | +0.02 (+1.31%) | 5,631,300 |
| 7 Jul 2020 | CNY | 1.49 | 1.555 | 1.49 | 1.53 | 1.53 | +0.032 (+2.14%) | 4,869,500 |
| 6 Jul 2020 | CNY | 1.455 | 1.498 | 1.434 | 1.498 | 1.498 | +0.072 (+5.05%) | 5,695,000 |
| 3 Jul 2020 | CNY | 1.419 | 1.426 | 1.398 | 1.426 | 1.426 | +0.022 (+1.57%) | 8,839,018 |
| 2 Jul 2020 | CNY | 1.408 | 1.417 | 1.395 | 1.404 | 1.404 | -0.003 (-0.21%) | 6,111,800 |
| 1 Jul 2020 | CNY | 1.39 | 1.411 | 1.383 | 1.407 | 1.407 | +0.011 (+0.79%) | 6,779,100 |
| 30 Jun 2020 | CNY | 1.384 | 1.401 | 1.382 | 1.396 | 1.396 | +0.026 (+1.90%) | 4,881,000 |
| 29 Jun 2020 | CNY | 1.375 | 1.402 | 1.365 | 1.37 | 1.37 | -0.004 (-0.29%) | 4,155,000 |
| 24 Jun 2020 | CNY | 1.365 | 1.375 | 1.365 | 1.374 | 1.374 | +0.01 (+0.73%) | 4,734,800 |
| 23 Jun 2020 | CNY | 1.354 | 1.375 | 1.341 | 1.364 | 1.364 | +0.013 (+0.96%) | 6,037,200 |
| 22 Jun 2020 | CNY | 1.338 | 1.353 | 1.338 | 1.351 | 1.351 | +0.028 (+2.12%) | 11,503,590 |
| 19 Jun 2020 | CNY | 1.306 | 1.336 | 1.306 | 1.323 | 1.323 | +0.015 (+1.15%) | 7,541,390 |
| 18 Jun 2020 | CNY | 1.297 | 1.309 | 1.294 | 1.308 | 1.308 | +0.009 (+0.69%) | 12,436,600 |
| 17 Jun 2020 | CNY | 1.284 | 1.303 | 1.284 | 1.299 | 1.299 | +0.015 (+1.17%) | 8,561,700 |
| 16 Jun 2020 | CNY | 1.28 | 1.295 | 1.28 | 1.284 | 1.284 | +0.011 (+0.86%) | 8,556,400 |
| 15 Jun 2020 | CNY | 1.28 | 1.288 | 1.273 | 1.273 | 1.273 | -0.007 (-0.55%) | 14,692,400 |
| 12 Jun 2020 | CNY | 1.264 | 1.284 | 1.256 | 1.28 | 1.28 | 0.0 (0.0%) | 9,858,300 |
| 11 Jun 2020 | CNY | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.011 (+0.87%) | 11,666,500 |
| 10 Jun 2020 | CNY | 1.259 | 1.274 | 1.256 | 1.269 | 1.269 | +0.012 (+0.95%) | 10,321,700 |
| 9 Jun 2020 | CNY | 1.244 | 1.26 | 1.244 | 1.257 | 1.257 | +0.014 (+1.13%) | 9,759,568 |
| 8 Jun 2020 | CNY | 1.247 | 1.258 | 1.242 | 1.243 | 1.243 | 0.0 (0.0%) | 10,961,700 |
| 5 Jun 2020 | CNY | 1.238 | 1.243 | 1.233 | 1.243 | 1.243 | +0.007 (+0.57%) | 7,756,789 |
| 4 Jun 2020 | CNY | 1.24 | 1.242 | 1.228 | 1.236 | 1.236 | +0.002 (+0.16%) | 8,670,400 |
| 3 Jun 2020 | CNY | 1.237 | 1.247 | 1.233 | 1.234 | 1.234 | -0.003 (-0.24%) | 7,673,600 |
| 2 Jun 2020 | CNY | 1.242 | 1.243 | 1.231 | 1.237 | 1.237 | -0.004 (-0.32%) | 9,666,400 |
| 1 Jun 2020 | CNY | 1.223 | 1.319 | 1.191 | 1.241 | 1.241 | +0.042 (+3.50%) | 10,422,000 |
