| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 1.013 | 1.014 | 1.006 | 1.009 | 1.009 | +0.006 (+0.60%) | 25,380,000 |
| 18 May 2020 | CNY | 0.998 | 1.012 | 0.997 | 1.003 | 1.003 | +0.003 (+0.30%) | 25,453,300 |
| 15 May 2020 | CNY | 1.011 | 1.011 | 0.999 | 1 | 1 | -0.006 (-0.60%) | 21,115,464 |
| 14 May 2020 | CNY | 1.015 | 1.015 | 1.005 | 1.006 | 1.006 | -0.009 (-0.89%) | 21,227,000 |
| 13 May 2020 | CNY | 1.008 | 1.018 | 1.002 | 1.015 | 1.015 | +0.007 (+0.69%) | 31,969,145 |
| 12 May 2020 | CNY | 1.006 | 1.011 | 1.001 | 1.008 | 1.008 | -0.001 (-0.10%) | 23,421,100 |
| 11 May 2020 | CNY | 1.01 | 1.014 | 1.005 | 1.009 | 1.009 | -0.001 (-0.10%) | 25,362,000 |
| 8 May 2020 | CNY | 1.002 | 1.013 | 1.002 | 1.01 | 1.01 | +0.008 (+0.80%) | 28,588,500 |
| 7 May 2020 | CNY | 1.003 | 1.008 | 1 | 1.002 | 1.002 | -0.002 (-0.20%) | 19,878,900 |
| 6 May 2020 | CNY | 0.99 | 1.004 | 0.98 | 1.004 | 1.004 | +0.004 (+0.40%) | 19,842,800 |
| 30 Apr 2020 | CNY | 0.979 | 1.003 | 0.979 | 1 | 1 | +0.023 (+2.35%) | 27,776,000 |
| 29 Apr 2020 | CNY | 0.977 | 0.98 | 0.97 | 0.977 | 0.977 | 0.0 (0.0%) | 20,924,500 |
| 28 Apr 2020 | CNY | 0.986 | 0.986 | 0.958 | 0.977 | 0.977 | -0.009 (-0.91%) | 28,701,400 |
| 27 Apr 2020 | CNY | 0.983 | 0.993 | 0.983 | 0.986 | 0.986 | -0.002 (-0.20%) | 26,516,800 |
| 24 Apr 2020 | CNY | 0.994 | 0.996 | 0.985 | 0.988 | 0.988 | -0.008 (-0.80%) | 25,027,300 |
| 23 Apr 2020 | CNY | 1.003 | 1.004 | 0.995 | 0.996 | 0.996 | -0.008 (-0.80%) | 25,788,800 |
| 22 Apr 2020 | CNY | 0.998 | 1.004 | 0.99 | 1.004 | 1.004 | -0.001 (-0.10%) | 25,012,800 |
| 21 Apr 2020 | CNY | 1.009 | 1.011 | 0.997 | 1.005 | 1.005 | -0.004 (-0.40%) | 27,460,100 |
| 20 Apr 2020 | CNY | 1.006 | 1.011 | 1 | 1.009 | 1.009 | +0.003 (+0.30%) | 22,041,400 |
| 17 Apr 2020 | CNY | 1.007 | 1.014 | 1.003 | 1.006 | 1.006 | -0.001 (-0.10%) | 20,441,200 |
| 16 Apr 2020 | CNY | 1 | 1.01 | 0.995 | 1.007 | 1.007 | +0.004 (+0.40%) | 23,847,000 |
| 15 Apr 2020 | CNY | 1.012 | 1.013 | 1.002 | 1.003 | 1.003 | -0.009 (-0.89%) | 21,834,800 |
| 14 Apr 2020 | CNY | 1.001 | 1.013 | 1.001 | 1.012 | 1.012 | +0.008 (+0.80%) | 23,513,300 |
| 13 Apr 2020 | CNY | 0.997 | 1.006 | 0.994 | 1.004 | 1.004 | +0.005 (+0.50%) | 22,120,100 |
| 10 Apr 2020 | CNY | 1.006 | 1.015 | 0.996 | 0.999 | 0.999 | -0.012 (-1.19%) | 28,429,200 |
| 9 Apr 2020 | CNY | 1.001 | 1.014 | 1.001 | 1.011 | 1.011 | +0.012 (+1.20%) | 31,095,700 |
| 8 Apr 2020 | CNY | 0.99 | 1.004 | 0.99 | 0.999 | 0.999 | +0.004 (+0.40%) | 30,171,600 |
| 7 Apr 2020 | CNY | 0.979 | 0.996 | 0.979 | 0.995 | 0.995 | +0.024 (+2.47%) | 23,896,800 |
| 3 Apr 2020 | CNY | 0.976 | 0.977 | 0.968 | 0.971 | 0.971 | -0.006 (-0.61%) | 22,955,000 |
| 2 Apr 2020 | CNY | 0.959 | 0.977 | 0.956 | 0.977 | 0.977 | +0.019 (+1.98%) | 28,154,398 |
