| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 1.9 | 1.93 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 31,432,298 |
| 3 Jun 2020 | CNY | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 16,439,497 |
| 2 Jun 2020 | CNY | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 24,989,323 |
| 1 Jun 2020 | CNY | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 28,006,511 |
| 29 May 2020 | CNY | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 20,384,718 |
| 28 May 2020 | CNY | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 15,233,601 |
| 27 May 2020 | CNY | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 14,519,237 |
| 26 May 2020 | CNY | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 21,858,971 |
| 25 May 2020 | CNY | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 16,816,918 |
| 22 May 2020 | CNY | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 23,261,573 |
| 21 May 2020 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 21,377,601 |
| 20 May 2020 | CNY | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 17,200,126 |
| 19 May 2020 | CNY | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 11,569,006 |
| 18 May 2020 | CNY | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 16,557,896 |
| 15 May 2020 | CNY | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 23,273,042 |
| 14 May 2020 | CNY | 1.89 | 1.9 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 25,138,193 |
| 13 May 2020 | CNY | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 22,747,106 |
| 12 May 2020 | CNY | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 19,720,301 |
| 11 May 2020 | CNY | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 22,589,060 |
| 8 May 2020 | CNY | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 23,482,914 |
| 7 May 2020 | CNY | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 44,182,763 |
| 6 May 2020 | CNY | 1.91 | 1.93 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 25,978,565 |
| 30 Apr 2020 | CNY | 1.91 | 1.93 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 21,791,892 |
| 29 Apr 2020 | CNY | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 31,866,901 |
| 28 Apr 2020 | CNY | 1.97 | 1.97 | 1.9 | 1.91 | 1.91 | -0.06 (-3.05%) | 39,472,730 |
| 27 Apr 2020 | CNY | 1.97 | 2 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 40,031,340 |
| 24 Apr 2020 | CNY | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 40,876,830 |
| 23 Apr 2020 | CNY | 1.98 | 2.03 | 1.96 | 2.01 | 2.01 | +0.02 (+1.01%) | 61,052,252 |
| 22 Apr 2020 | CNY | 1.99 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 32,129,901 |
| 21 Apr 2020 | CNY | 2 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 30,080,837 |
