| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 39,930,797 |
| 26 May 2020 | CNY | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 14,157,456 |
| 25 May 2020 | CNY | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 16,753,154 |
| 22 May 2020 | CNY | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 30,028,801 |
| 21 May 2020 | CNY | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 32,832,300 |
| 20 May 2020 | CNY | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 39,146,600 |
| 19 May 2020 | CNY | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 18,559,696 |
| 18 May 2020 | CNY | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 23,655,100 |
| 15 May 2020 | CNY | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 25,618,570 |
| 14 May 2020 | CNY | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 21,415,342 |
| 13 May 2020 | CNY | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 13,269,843 |
| 12 May 2020 | CNY | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 13,255,996 |
| 11 May 2020 | CNY | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 14,634,300 |
| 8 May 2020 | CNY | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 13,387,319 |
| 7 May 2020 | CNY | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 14,811,247 |
| 6 May 2020 | CNY | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 14,853,769 |
| 30 Apr 2020 | CNY | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 18,552,747 |
| 29 Apr 2020 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 12,535,310 |
| 28 Apr 2020 | CNY | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 19,714,358 |
| 27 Apr 2020 | CNY | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 12,465,700 |
| 24 Apr 2020 | CNY | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 12,357,374 |
| 23 Apr 2020 | CNY | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 9,345,500 |
| 22 Apr 2020 | CNY | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 9,879,000 |
| 21 Apr 2020 | CNY | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 12,318,900 |
| 20 Apr 2020 | CNY | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 12,249,900 |
| 17 Apr 2020 | CNY | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 16,387,720 |
| 16 Apr 2020 | CNY | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 13,345,801 |
| 15 Apr 2020 | CNY | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 13,811,900 |
| 14 Apr 2020 | CNY | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 9,825,900 |
| 13 Apr 2020 | CNY | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 9,744,600 |
