| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 1.076 | 1.063 | 1.074 | 1.066 | 1.066 | -0.004 (-0.37%) | 127,700 |
| 27 May 2020 | CNY | 1.084 | 1.07 | 1.084 | 1.07 | 1.07 | -0.014 (-1.29%) | 59,900 |
| 26 May 2020 | CNY | 1.086 | 1.075 | 1.075 | 1.084 | 1.084 | +0.02 (+1.88%) | 10,800 |
| 25 May 2020 | CNY | 1.071 | 1.064 | 1.066 | 1.064 | 1.064 | -0.005 (-0.47%) | 364,100 |
| 22 May 2020 | CNY | 1.084 | 1.062 | 1.083 | 1.069 | 1.069 | -0.009 (-0.83%) | 48,900 |
| 21 May 2020 | CNY | 1.1 | 1.078 | 1.1 | 1.078 | 1.078 | -0.021 (-1.91%) | 78,000 |
| 20 May 2020 | CNY | 1.103 | 1.099 | 1.103 | 1.099 | 1.099 | -0.01 (-0.90%) | 125,300 |
| 19 May 2020 | CNY | 1.109 | 1.099 | 1.099 | 1.109 | 1.109 | +0.01 (+0.91%) | 204,300 |
| 18 May 2020 | CNY | 1.1 | 1.095 | 1.1 | 1.099 | 1.099 | +0.001 (+0.09%) | 211,900 |
| 15 May 2020 | CNY | 1.104 | 1.095 | 1.095 | 1.098 | 1.098 | +0.006 (+0.55%) | 649,500 |
| 14 May 2020 | CNY | 1.102 | 1.092 | 1.095 | 1.092 | 1.092 | -0.01 (-0.91%) | 163,700 |
| 13 May 2020 | CNY | 1.104 | 1.093 | 1.093 | 1.102 | 1.102 | +0.008 (+0.73%) | 831,600 |
| 12 May 2020 | CNY | 1.095 | 1.091 | 1.091 | 1.094 | 1.094 | +0.003 (+0.27%) | 129,600 |
| 11 May 2020 | CNY | 1.103 | 1.09 | 1.1 | 1.091 | 1.091 | -0.009 (-0.82%) | 141,900 |
| 8 May 2020 | CNY | 1.101 | 1.084 | 1.084 | 1.1 | 1.1 | +0.016 (+1.48%) | 140,500 |
| 7 May 2020 | CNY | 1.089 | 1.084 | 1.088 | 1.084 | 1.084 | -0.004 (-0.37%) | 177,600 |
| 6 May 2020 | CNY | 1.088 | 1.068 | 1.068 | 1.088 | 1.088 | +0.039 (+3.72%) | 345,700 |
| 30 Apr 2020 | CNY | 1.075 | 1.049 | 1.063 | 1.049 | 1.049 | +0.005 (+0.48%) | 239,600 |
| 29 Apr 2020 | CNY | 1.053 | 1.044 | 1.046 | 1.044 | 1.044 | +0.002 (+0.19%) | 284,800 |
| 28 Apr 2020 | CNY | 1.074 | 1.032 | 1.032 | 1.042 | 1.042 | -0.01 (-0.95%) | 187,400 |
| 27 Apr 2020 | CNY | 1.058 | 1.047 | 1.047 | 1.052 | 1.052 | +0.002 (+0.19%) | 152,200 |
| 24 Apr 2020 | CNY | 1.059 | 1.05 | 1.059 | 1.05 | 1.05 | -0.026 (-2.42%) | 148,800 |
| 23 Apr 2020 | CNY | 1.076 | 1.071 | 1.076 | 1.076 | 1.076 | +0.001 (+0.09%) | 123,300 |
| 22 Apr 2020 | CNY | 1.075 | 1.05 | 1.05 | 1.075 | 1.075 | +0.011 (+1.03%) | 403,300 |
| 21 Apr 2020 | CNY | 1.065 | 1.055 | 1.065 | 1.064 | 1.064 | -0.003 (-0.28%) | 2,168,700 |
| 20 Apr 2020 | CNY | 1.067 | 1.067 | 1.067 | 1.067 | 1.067 | -0.001 (-0.09%) | 12,000 |
| 17 Apr 2020 | CNY | 1.073 | 1.068 | 1.071 | 1.068 | 1.068 | +0.006 (+0.56%) | 316,200 |
| 16 Apr 2020 | CNY | 1.063 | 1.046 | 1.046 | 1.062 | 1.062 | +0.009 (+0.85%) | 206,400 |
| 15 Apr 2020 | CNY | 1.06 | 1.052 | 1.059 | 1.053 | 1.053 | -0.003 (-0.28%) | 61,200 |
| 14 Apr 2020 | CNY | 1.056 | 1.04 | 1.04 | 1.056 | 1.056 | +0.021 (+2.03%) | 469,500 |
