| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 1.039 | 1.044 | 1.031 | 1.033 | 1.033 | -0.011 (-1.05%) | 5,760,300 |
| 10 Jun 2020 | CNY | 1.046 | 1.046 | 1.039 | 1.044 | 1.044 | -0.002 (-0.19%) | 10,926,200 |
| 9 Jun 2020 | CNY | 1.042 | 1.046 | 1.042 | 1.046 | 1.046 | +0.005 (+0.48%) | 9,297,100 |
| 8 Jun 2020 | CNY | 1.04 | 1.045 | 1.04 | 1.041 | 1.041 | +0.001 (+0.10%) | 9,220,400 |
| 5 Jun 2020 | CNY | 1.043 | 1.043 | 1.035 | 1.04 | 1.04 | -0.003 (-0.29%) | 10,513,800 |
| 4 Jun 2020 | CNY | 1.04 | 1.045 | 1.039 | 1.043 | 1.043 | +0.004 (+0.38%) | 21,874,500 |
| 3 Jun 2020 | CNY | 1.043 | 1.046 | 1.039 | 1.039 | 1.039 | -0.001 (-0.10%) | 9,279,900 |
| 2 Jun 2020 | CNY | 1.036 | 1.041 | 1.034 | 1.04 | 1.04 | +0.004 (+0.39%) | 10,305,100 |
| 1 Jun 2020 | CNY | 1.027 | 1.037 | 1.025 | 1.036 | 1.036 | +0.019 (+1.87%) | 9,607,500 |
| 29 May 2020 | CNY | 1.021 | 1.021 | 1.016 | 1.017 | 1.017 | -0.004 (-0.39%) | 7,270,900 |
| 28 May 2020 | CNY | 1.021 | 1.025 | 1.014 | 1.021 | 1.021 | +0.001 (+0.10%) | 9,733,200 |
| 27 May 2020 | CNY | 1.018 | 1.022 | 1.016 | 1.02 | 1.02 | +0.002 (+0.20%) | 10,842,800 |
| 26 May 2020 | CNY | 1.01 | 1.018 | 1.01 | 1.018 | 1.018 | +0.01 (+0.99%) | 11,833,000 |
| 25 May 2020 | CNY | 1.002 | 1.009 | 1.002 | 1.008 | 1.008 | +0.006 (+0.60%) | 3,571,700 |
| 22 May 2020 | CNY | 1.018 | 1.018 | 1.001 | 1.002 | 1.002 | -0.016 (-1.57%) | 10,438,800 |
| 21 May 2020 | CNY | 1.028 | 1.028 | 1.017 | 1.018 | 1.018 | -0.004 (-0.39%) | 9,134,300 |
| 20 May 2020 | CNY | 1.028 | 1.028 | 1.021 | 1.022 | 1.022 | -0.008 (-0.78%) | 9,985,500 |
| 19 May 2020 | CNY | 1.033 | 1.033 | 1.027 | 1.03 | 1.03 | +0.005 (+0.49%) | 8,671,200 |
| 18 May 2020 | CNY | 1.023 | 1.03 | 1.021 | 1.025 | 1.025 | +0.003 (+0.29%) | 4,791,500 |
| 15 May 2020 | CNY | 1.027 | 1.033 | 1.011 | 1.022 | 1.022 | -0.005 (-0.49%) | 2,968,900 |
| 14 May 2020 | CNY | 1.032 | 1.032 | 1.026 | 1.027 | 1.027 | -0.008 (-0.77%) | 7,030,500 |
| 13 May 2020 | CNY | 1.034 | 1.037 | 1.026 | 1.035 | 1.035 | +0.001 (+0.10%) | 9,722,700 |
| 12 May 2020 | CNY | 1.036 | 1.039 | 1.029 | 1.034 | 1.034 | -0.001 (-0.10%) | 9,691,100 |
| 11 May 2020 | CNY | 1.035 | 1.04 | 1.032 | 1.035 | 1.035 | +0.002 (+0.19%) | 13,520,700 |
| 8 May 2020 | CNY | 1.027 | 1.036 | 1.027 | 1.033 | 1.033 | +0.007 (+0.68%) | 14,878,000 |
| 7 May 2020 | CNY | 1.022 | 1.027 | 1.02 | 1.026 | 1.026 | +0.002 (+0.20%) | 12,377,600 |
| 6 May 2020 | CNY | 1.021 | 1.024 | 1.011 | 1.024 | 1.024 | +0.001 (+0.10%) | 11,384,000 |
| 30 Apr 2020 | CNY | 1.011 | 1.023 | 1.011 | 1.023 | 1.023 | +0.012 (+1.19%) | 18,126,600 |
| 29 Apr 2020 | CNY | 1.002 | 1.011 | 1.001 | 1.011 | 1.011 | +0.009 (+0.90%) | 11,833,600 |
| 28 Apr 2020 | CNY | 1.009 | 1.009 | 0.984 | 1.002 | 1.002 | -0.007 (-0.69%) | 4,373,600 |
