| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | CNY | 1.289 | 1.241 | 1.25 | 1.278 | 1.278 | +0.037 (+2.98%) | 2,855,500 |
| 6 Jul 2020 | CNY | 1.256 | 1.216 | 1.216 | 1.241 | 1.241 | +0.028 (+2.31%) | 2,583,400 |
| 3 Jul 2020 | CNY | 1.216 | 1.202 | 1.202 | 1.213 | 1.213 | +0.011 (+0.92%) | 4,460,100 |
| 2 Jul 2020 | CNY | 1.209 | 1.197 | 1.197 | 1.202 | 1.202 | +0.005 (+0.42%) | 5,091,400 |
| 1 Jul 2020 | CNY | 1.208 | 1.184 | 1.197 | 1.197 | 1.197 | -0.002 (-0.17%) | 6,343,600 |
| 30 Jun 2020 | CNY | 1.2 | 1.166 | 1.188 | 1.199 | 1.199 | +0.028 (+2.39%) | 5,516,600 |
| 29 Jun 2020 | CNY | 1.173 | 1.165 | 1.165 | 1.171 | 1.171 | +0.001 (+0.09%) | 5,685,500 |
| 24 Jun 2020 | CNY | 1.175 | 1.164 | 1.166 | 1.17 | 1.17 | +0.005 (+0.43%) | 4,871,600 |
| 23 Jun 2020 | CNY | 1.166 | 1.151 | 1.151 | 1.165 | 1.165 | +0.005 (+0.43%) | 4,638,300 |
| 22 Jun 2020 | CNY | 1.167 | 1.153 | 1.159 | 1.16 | 1.16 | -0.002 (-0.17%) | 2,976,700 |
| 19 Jun 2020 | CNY | 1.163 | 1.149 | 1.15 | 1.162 | 1.162 | +0.012 (+1.04%) | 6,092,200 |
| 18 Jun 2020 | CNY | 1.153 | 1.143 | 1.146 | 1.15 | 1.15 | -0.006 (-0.52%) | 4,907,400 |
| 17 Jun 2020 | CNY | 1.165 | 1.144 | 1.164 | 1.156 | 1.156 | +0.01 (+0.87%) | 6,175,300 |
| 16 Jun 2020 | CNY | 1.146 | 1.123 | 1.123 | 1.146 | 1.146 | +0.023 (+2.05%) | 4,624,900 |
| 15 Jun 2020 | CNY | 1.138 | 1.123 | 1.125 | 1.123 | 1.123 | -0.006 (-0.53%) | 4,358,700 |
| 12 Jun 2020 | CNY | 1.135 | 1.097 | 1.12 | 1.129 | 1.129 | +0.009 (+0.80%) | 4,407,300 |
| 11 Jun 2020 | CNY | 1.135 | 1.116 | 1.122 | 1.12 | 1.12 | -0.002 (-0.18%) | 4,775,900 |
| 10 Jun 2020 | CNY | 1.123 | 1.11 | 1.11 | 1.122 | 1.122 | +0.007 (+0.63%) | 5,334,300 |
| 9 Jun 2020 | CNY | 1.117 | 1.105 | 1.105 | 1.115 | 1.115 | +0.009 (+0.81%) | 5,193,700 |
| 8 Jun 2020 | CNY | 1.116 | 1.103 | 1.116 | 1.106 | 1.106 | -0.004 (-0.36%) | 5,673,900 |
| 5 Jun 2020 | CNY | 1.112 | 1.104 | 1.111 | 1.11 | 1.11 | -0.001 (-0.09%) | 3,937,200 |
| 4 Jun 2020 | CNY | 1.113 | 1.098 | 1.098 | 1.111 | 1.111 | +0.011 (+1.00%) | 6,505,300 |
| 3 Jun 2020 | CNY | 1.106 | 1.099 | 1.101 | 1.1 | 1.1 | +0.002 (+0.18%) | 6,234,500 |
| 2 Jun 2020 | CNY | 1.11 | 1.095 | 1.11 | 1.098 | 1.098 | -0.01 (-0.90%) | 7,942,100 |
| 1 Jun 2020 | CNY | 1.11 | 1.07 | 1.07 | 1.108 | 1.108 | +0.038 (+3.55%) | 11,283,400 |
| 29 May 2020 | CNY | 1.083 | 1.068 | 1.068 | 1.07 | 1.07 | +0.002 (+0.19%) | 5,567,600 |
| 28 May 2020 | CNY | 1.071 | 1.056 | 1.065 | 1.068 | 1.068 | +0.003 (+0.28%) | 4,333,000 |
| 27 May 2020 | CNY | 1.071 | 1.06 | 1.069 | 1.065 | 1.065 | -0.002 (-0.19%) | 4,718,200 |
| 26 May 2020 | CNY | 1.068 | 1.046 | 1.046 | 1.067 | 1.067 | +0.021 (+2.01%) | 5,099,100 |
| 25 May 2020 | CNY | 1.052 | 1.044 | 1.045 | 1.046 | 1.046 | +0.001 (+0.10%) | 2,818,100 |
