| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 5,475,600 |
| 2 Jun 2020 | CNY | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 3,628,000 |
| 29 May 2020 | CNY | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 37,728,225 |
| 28 May 2020 | CNY | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 25,556,707 |
| 27 May 2020 | CNY | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 47,615,107 |
| 26 May 2020 | CNY | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 58,836,458 |
| 25 May 2020 | CNY | 1.18 | 1.23 | 1.14 | 1.16 | 1.16 | -0.08 (-6.45%) | 63,423,099 |
| 22 May 2020 | CNY | 1.34 | 1.37 | 1.23 | 1.24 | 1.24 | -0.12 (-8.82%) | 67,013,941 |
| 21 May 2020 | CNY | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 13,988,683 |
| 20 May 2020 | CNY | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 24,550,590 |
| 19 May 2020 | CNY | 1.43 | 1.44 | 1.32 | 1.38 | 1.38 | -0.05 (-3.50%) | 57,160,495 |
| 18 May 2020 | CNY | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 21,109,411 |
| 15 May 2020 | CNY | 1.4 | 1.48 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 33,731,487 |
| 14 May 2020 | CNY | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 43,019,643 |
| 13 May 2020 | CNY | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 24,701,834 |
| 12 May 2020 | CNY | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 33,390,863 |
| 11 May 2020 | CNY | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 36,235,748 |
| 8 May 2020 | CNY | 1.45 | 1.5 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 42,742,830 |
| 7 May 2020 | CNY | 1.39 | 1.49 | 1.39 | 1.46 | 1.46 | +0.08 (+5.80%) | 80,352,745 |
| 6 May 2020 | CNY | 1.35 | 1.4 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 35,119,492 |
| 30 Apr 2020 | CNY | 1.32 | 1.37 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 33,824,346 |
| 29 Apr 2020 | CNY | 1.29 | 1.39 | 1.28 | 1.34 | 1.34 | +0.02 (+1.52%) | 35,196,242 |
| 28 Apr 2020 | CNY | 1.28 | 1.36 | 1.23 | 1.32 | 1.32 | +0.01 (+0.76%) | 42,763,755 |
| 27 Apr 2020 | CNY | 1.35 | 1.35 | 1.22 | 1.31 | 1.31 | -0.05 (-3.68%) | 52,479,719 |
| 24 Apr 2020 | CNY | 1.43 | 1.44 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 42,301,331 |
| 23 Apr 2020 | CNY | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 26,602,220 |
| 22 Apr 2020 | CNY | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 29,558,713 |
| 21 Apr 2020 | CNY | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 20,444,757 |
| 20 Apr 2020 | CNY | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 30,980,465 |
| 17 Apr 2020 | CNY | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 21,889,020 |
