| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 1.1973 | 1.2258 | 1.143 | 1.143 | 1.143 | -0.051 (-4.30%) | 147,330,244 |
| 26 May 2020 | CNY | 1.1687 | 1.2001 | 1.1487 | 1.1944 | 1.1944 | +0.046 (+3.98%) | 112,949,947 |
| 25 May 2020 | CNY | 1.1544 | 1.2173 | 1.1372 | 1.1487 | 1.1487 | -0.006 (-0.49%) | 145,173,935 |
| 22 May 2020 | CNY | 1.1087 | 1.2058 | 1.0658 | 1.1544 | 1.1544 | +0.049 (+4.40%) | 225,454,555 |
| 21 May 2020 | CNY | 1.1144 | 1.1315 | 1.0572 | 1.1058 | 1.1058 | +0.014 (+1.31%) | 182,196,704 |
| 20 May 2020 | CNY | 0.9944 | 1.0915 | 0.9858 | 1.0915 | 1.0915 | +0.1 (+10.09%) | 213,870,361 |
| 19 May 2020 | CNY | 0.9515 | 0.9915 | 0.9429 | 0.9915 | 0.9915 | +0.046 (+4.83%) | 76,497,978 |
| 18 May 2020 | CNY | 0.9572 | 0.9687 | 0.9429 | 0.9458 | 0.9458 | 0.0 (0.0%) | 60,122,226 |
| 15 May 2020 | CNY | 0.9601 | 0.9715 | 0.9429 | 0.9458 | 0.9458 | -0.014 (-1.49%) | 52,209,499 |
| 14 May 2020 | CNY | 0.9715 | 0.9744 | 0.9544 | 0.9601 | 0.9601 | -0.014 (-1.47%) | 53,117,870 |
| 13 May 2020 | CNY | 0.9972 | 1.0172 | 0.9744 | 0.9744 | 0.9744 | -0.02 (-2.01%) | 99,516,627 |
| 12 May 2020 | CNY | 0.9887 | 1.0172 | 0.9801 | 0.9944 | 0.9944 | -0.02 (-1.97%) | 102,271,982 |
| 11 May 2020 | CNY | 0.9858 | 1.0258 | 0.9801 | 1.0144 | 1.0144 | +0.034 (+3.50%) | 97,872,613 |
| 8 May 2020 | CNY | 0.9887 | 1.0087 | 0.9744 | 0.9801 | 0.9801 | -0.006 (-0.58%) | 65,897,423 |
| 7 May 2020 | CNY | 0.9801 | 1.0001 | 0.9629 | 0.9858 | 0.9858 | +0.014 (+1.47%) | 109,911,046 |
| 6 May 2020 | CNY | 0.9087 | 0.9944 | 0.8972 | 0.9715 | 0.9715 | +0.06 (+6.58%) | 109,658,043 |
| 30 Apr 2020 | CNY | 0.8801 | 0.9172 | 0.8801 | 0.9115 | 0.9115 | +0.026 (+2.90%) | 63,923,469 |
| 29 Apr 2020 | CNY | 0.8829 | 0.9001 | 0.8658 | 0.8858 | 0.8858 | +0.006 (+0.65%) | 52,791,149 |
| 28 Apr 2020 | CNY | 0.9144 | 0.9229 | 0.8515 | 0.8801 | 0.8801 | -0.023 (-2.53%) | 98,415,700 |
| 27 Apr 2020 | CNY | 0.9429 | 0.9544 | 0.9029 | 0.9029 | 0.9029 | -0.063 (-6.51%) | 119,925,889 |
| 24 Apr 2020 | CNY | 0.9629 | 1.0144 | 0.9429 | 0.9658 | 0.9658 | +0.014 (+1.50%) | 153,621,323 |
| 23 Apr 2020 | CNY | 1.0087 | 1.0315 | 0.9429 | 0.9515 | 0.9515 | -0.029 (-2.92%) | 173,214,978 |
| 22 Apr 2020 | CNY | 0.9144 | 1.0172 | 0.9029 | 0.9801 | 0.9801 | +0.054 (+5.87%) | 222,531,609 |
| 21 Apr 2020 | CNY | 0.8944 | 0.9344 | 0.8744 | 0.9258 | 0.9258 | +0.023 (+2.54%) | 138,680,849 |
| 20 Apr 2020 | CNY | 0.8629 | 0.9058 | 0.8486 | 0.9029 | 0.9029 | +0.04 (+4.64%) | 139,186,723 |
| 17 Apr 2020 | CNY | 0.8829 | 0.8915 | 0.8572 | 0.8629 | 0.8629 | -0.023 (-2.59%) | 109,595,948 |
| 16 Apr 2020 | CNY | 0.8915 | 0.9172 | 0.8744 | 0.8858 | 0.8858 | -0.023 (-2.52%) | 128,810,187 |
| 15 Apr 2020 | CNY | 0.8801 | 0.9315 | 0.8601 | 0.9087 | 0.9087 | +0.02 (+2.25%) | 218,563,382 |
| 14 Apr 2020 | CNY | 0.8687 | 0.9087 | 0.8658 | 0.8887 | 0.8887 | +0.011 (+1.31%) | 190,919,620 |
| 13 Apr 2020 | CNY | 0.8687 | 0.9087 | 0.8401 | 0.8772 | 0.8772 | +0.014 (+1.66%) | 191,030,050 |
