| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 1.199 | 1.236 | 1.199 | 1.231 | 1.231 | +0.032 (+2.67%) | 7,647,500 |
| 10 Jul 2020 | CNY | 1.218 | 1.218 | 1.194 | 1.199 | 1.199 | -0.019 (-1.56%) | 5,144,581 |
| 9 Jul 2020 | CNY | 1.201 | 1.218 | 1.201 | 1.218 | 1.218 | +0.018 (+1.50%) | 7,350,481 |
| 8 Jul 2020 | CNY | 1.188 | 1.207 | 1.18 | 1.2 | 1.2 | +0.015 (+1.27%) | 3,798,400 |
| 7 Jul 2020 | CNY | 1.239 | 1.239 | 1.137 | 1.185 | 1.185 | +0.005 (+0.42%) | 3,010,000 |
| 6 Jul 2020 | CNY | 1.115 | 1.18 | 1.115 | 1.18 | 1.18 | +0.067 (+6.02%) | 3,042,500 |
| 3 Jul 2020 | CNY | 1.107 | 1.114 | 1.107 | 1.113 | 1.113 | +0.007 (+0.63%) | 3,149,000 |
| 2 Jul 2020 | CNY | 1.09 | 1.108 | 1.085 | 1.106 | 1.106 | +0.015 (+1.37%) | 5,805,700 |
| 1 Jul 2020 | CNY | 1.071 | 1.093 | 1.071 | 1.091 | 1.091 | +0.021 (+1.96%) | 8,910,100 |
| 30 Jun 2020 | CNY | 1.063 | 1.074 | 1.062 | 1.07 | 1.07 | +0.016 (+1.52%) | 8,531,100 |
| 29 Jun 2020 | CNY | 1.061 | 1.061 | 1.05 | 1.054 | 1.054 | -0.007 (-0.66%) | 4,596,300 |
| 24 Jun 2020 | CNY | 1.056 | 1.064 | 1.056 | 1.061 | 1.061 | +0.006 (+0.57%) | 5,749,000 |
| 23 Jun 2020 | CNY | 1.053 | 1.056 | 1.051 | 1.055 | 1.055 | +0.002 (+0.19%) | 1,578,800 |
| 22 Jun 2020 | CNY | 1.055 | 1.061 | 1.052 | 1.053 | 1.053 | -0.004 (-0.38%) | 7,755,500 |
| 19 Jun 2020 | CNY | 1.042 | 1.058 | 1.042 | 1.057 | 1.057 | +0.017 (+1.63%) | 10,990,000 |
| 18 Jun 2020 | CNY | 1.033 | 1.041 | 1.032 | 1.04 | 1.04 | +0.006 (+0.58%) | 9,199,400 |
| 17 Jun 2020 | CNY | 1.034 | 1.036 | 1.031 | 1.034 | 1.034 | 0.0 (0.0%) | 2,699,200 |
| 16 Jun 2020 | CNY | 1.027 | 1.034 | 1.026 | 1.034 | 1.034 | +0.017 (+1.67%) | 8,157,600 |
| 15 Jun 2020 | CNY | 1.024 | 1.029 | 1.017 | 1.017 | 1.017 | -0.009 (-0.88%) | 4,270,100 |
| 12 Jun 2020 | CNY | 1.017 | 1.028 | 1.011 | 1.026 | 1.026 | -0.001 (-0.10%) | 8,635,800 |
| 11 Jun 2020 | CNY | 1.031 | 1.038 | 1.022 | 1.027 | 1.027 | -0.006 (-0.58%) | 11,045,300 |
| 10 Jun 2020 | CNY | 1.033 | 1.034 | 1.03 | 1.033 | 1.033 | +0.001 (+0.10%) | 8,671,200 |
| 9 Jun 2020 | CNY | 1.026 | 1.035 | 1.026 | 1.032 | 1.032 | +0.005 (+0.49%) | 9,514,600 |
| 8 Jun 2020 | CNY | 1.032 | 1.035 | 1.026 | 1.027 | 1.027 | +0.005 (+0.49%) | 7,870,700 |
| 5 Jun 2020 | CNY | 1.022 | 1.023 | 1.017 | 1.022 | 1.022 | +0.003 (+0.29%) | 7,802,600 |
| 4 Jun 2020 | CNY | 1.029 | 1.029 | 1.018 | 1.019 | 1.019 | 0.0 (0.0%) | 6,629,600 |
| 3 Jun 2020 | CNY | 1.025 | 1.028 | 1.019 | 1.019 | 1.019 | -0.001 (-0.10%) | 14,445,522 |
| 2 Jun 2020 | CNY | 1.015 | 1.023 | 1.015 | 1.02 | 1.02 | +0.002 (+0.20%) | 18,011,603 |
| 1 Jun 2020 | CNY | 0.995 | 1.022 | 0.995 | 1.018 | 1.018 | +0.029 (+2.93%) | 78,685,722 |
| 29 May 2020 | CNY | 0.98 | 0.993 | 0.98 | 0.989 | 0.989 | 0.0 (0.0%) | 99,653,859 |
