| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2020 | CNY | 1.164 | 1.181 | 1.164 | 1.179 | 1.179 | 0.0 (0.0%) | 127,300 |
| 30 Jun 2020 | CNY | 1.173 | 1.179 | 1.173 | 1.179 | 1.179 | +0.026 (+2.25%) | 107,800 |
| 29 Jun 2020 | CNY | 1.155 | 1.157 | 1.153 | 1.153 | 1.153 | -0.007 (-0.60%) | 14,600 |
| 24 Jun 2020 | CNY | 1.165 | 1.165 | 1.159 | 1.16 | 1.16 | -0.001 (-0.09%) | 101,000 |
| 23 Jun 2020 | CNY | 1.159 | 1.161 | 1.158 | 1.161 | 1.161 | +0.002 (+0.17%) | 64,300 |
| 22 Jun 2020 | CNY | 1.165 | 1.166 | 1.159 | 1.159 | 1.159 | +0.001 (+0.09%) | 220,200 |
| 19 Jun 2020 | CNY | 1.15 | 1.161 | 1.15 | 1.158 | 1.158 | +0.01 (+0.87%) | 194,500 |
| 18 Jun 2020 | CNY | 1.144 | 1.15 | 1.144 | 1.148 | 1.148 | 0.0 (0.0%) | 60,000 |
| 17 Jun 2020 | CNY | 1.141 | 1.148 | 1.141 | 1.148 | 1.148 | +0.008 (+0.70%) | 87,300 |
| 16 Jun 2020 | CNY | 1.128 | 1.142 | 1.128 | 1.14 | 1.14 | +0.013 (+1.15%) | 159,400 |
| 15 Jun 2020 | CNY | 1.128 | 1.135 | 1.124 | 1.127 | 1.127 | +0.009 (+0.81%) | 182,500 |
| 12 Jun 2020 | CNY | 1.095 | 1.128 | 1.09 | 1.118 | 1.118 | 0.0 (0.0%) | 138,900 |
| 11 Jun 2020 | CNY | 1.126 | 1.133 | 1.118 | 1.118 | 1.118 | -0.009 (-0.80%) | 311,900 |
| 10 Jun 2020 | CNY | 1.124 | 1.127 | 1.122 | 1.127 | 1.127 | +0.004 (+0.36%) | 47,400 |
| 9 Jun 2020 | CNY | 1.116 | 1.126 | 1.116 | 1.123 | 1.123 | +0.006 (+0.54%) | 520,300 |
| 8 Jun 2020 | CNY | 1.122 | 1.122 | 1.117 | 1.117 | 1.117 | +0.001 (+0.09%) | 115,000 |
| 5 Jun 2020 | CNY | 1.115 | 1.117 | 1.11 | 1.116 | 1.116 | +0.001 (+0.09%) | 114,200 |
| 4 Jun 2020 | CNY | 1.118 | 1.118 | 1.113 | 1.115 | 1.115 | +0.001 (+0.09%) | 209,700 |
| 3 Jun 2020 | CNY | 1.113 | 1.123 | 1.113 | 1.114 | 1.114 | +0.001 (+0.09%) | 172,300 |
| 2 Jun 2020 | CNY | 1.114 | 1.115 | 1.112 | 1.113 | 1.113 | -0.002 (-0.18%) | 358,000 |
| 1 Jun 2020 | CNY | 1.08 | 1.118 | 1.08 | 1.115 | 1.115 | +0.032 (+2.95%) | 205,700 |
| 29 May 2020 | CNY | 1.082 | 1.083 | 1.08 | 1.083 | 1.083 | +0.017 (+1.59%) | 65,900 |
| 28 May 2020 | CNY | 1.074 | 1.076 | 1.063 | 1.066 | 1.066 | -0.004 (-0.37%) | 127,700 |
| 27 May 2020 | CNY | 1.084 | 1.084 | 1.07 | 1.07 | 1.07 | -0.014 (-1.29%) | 59,900 |
| 26 May 2020 | CNY | 1.075 | 1.086 | 1.075 | 1.084 | 1.084 | +0.02 (+1.88%) | 10,800 |
| 25 May 2020 | CNY | 1.066 | 1.071 | 1.064 | 1.064 | 1.064 | -0.005 (-0.47%) | 364,100 |
| 22 May 2020 | CNY | 1.083 | 1.084 | 1.062 | 1.069 | 1.069 | -0.009 (-0.83%) | 48,900 |
| 21 May 2020 | CNY | 1.1 | 1.1 | 1.078 | 1.078 | 1.078 | -0.021 (-1.91%) | 78,000 |
| 20 May 2020 | CNY | 1.103 | 1.103 | 1.099 | 1.099 | 1.099 | -0.01 (-0.90%) | 125,300 |
| 19 May 2020 | CNY | 1.099 | 1.109 | 1.099 | 1.109 | 1.109 | +0.01 (+0.91%) | 204,300 |
