| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CNY | 0.976 | 0.977 | 0.966 | 0.973 | 0.973 | -0.003 (-0.31%) | 504,800 |
| 20 Apr 2020 | CNY | 0.973 | 0.977 | 0.971 | 0.976 | 0.976 | +0.006 (+0.62%) | 649,306 |
| 17 Apr 2020 | CNY | 0.966 | 0.975 | 0.966 | 0.97 | 0.97 | +0.006 (+0.62%) | 1,498,007 |
| 16 Apr 2020 | CNY | 0.962 | 0.966 | 0.958 | 0.964 | 0.964 | +0.002 (+0.21%) | 92,006 |
| 15 Apr 2020 | CNY | 0.966 | 0.968 | 0.961 | 0.962 | 0.962 | -0.005 (-0.52%) | 459,300 |
| 14 Apr 2020 | CNY | 0.956 | 0.967 | 0.956 | 0.967 | 0.967 | +0.014 (+1.47%) | 437,100 |
| 13 Apr 2020 | CNY | 0.956 | 0.956 | 0.95 | 0.953 | 0.953 | -0.005 (-0.52%) | 889,600 |
| 10 Apr 2020 | CNY | 0.972 | 0.972 | 0.955 | 0.958 | 0.958 | -0.014 (-1.44%) | 338,900 |
| 9 Apr 2020 | CNY | 0.968 | 0.974 | 0.968 | 0.972 | 0.972 | +0.007 (+0.73%) | 385,000 |
| 8 Apr 2020 | CNY | 1.032 | 1.032 | 0.958 | 0.965 | 0.965 | +0.001 (+0.10%) | 218,400 |
| 7 Apr 2020 | CNY | 0.943 | 0.964 | 0.943 | 0.964 | 0.964 | +0.023 (+2.44%) | 253,600 |
| 3 Apr 2020 | CNY | 0.949 | 0.949 | 0.941 | 0.941 | 0.941 | -0.008 (-0.84%) | 138,300 |
| 2 Apr 2020 | CNY | 0.934 | 0.949 | 0.932 | 0.949 | 0.949 | +0.015 (+1.61%) | 1,077,908 |
| 1 Apr 2020 | CNY | 0.939 | 0.946 | 0.933 | 0.934 | 0.934 | -0.005 (-0.53%) | 215,600 |
| 31 Mar 2020 | CNY | 0.945 | 0.949 | 0.939 | 0.939 | 0.939 | -0.005 (-0.53%) | 234,900 |
| 30 Mar 2020 | CNY | 0.95 | 0.95 | 0.937 | 0.944 | 0.944 | -0.013 (-1.36%) | 342,200 |
| 27 Mar 2020 | CNY | 0.96 | 0.968 | 0.956 | 0.957 | 0.957 | +0.003 (+0.31%) | 282,800 |
| 26 Mar 2020 | CNY | 0.958 | 0.961 | 0.954 | 0.954 | 0.954 | -0.013 (-1.34%) | 1,707,700 |
| 25 Mar 2020 | CNY | 0.963 | 0.97 | 0.958 | 0.967 | 0.967 | +0.016 (+1.68%) | 1,311,700 |
| 24 Mar 2020 | CNY | 0.934 | 0.951 | 0.929 | 0.951 | 0.951 | +0.018 (+1.93%) | 1,447,400 |
| 23 Mar 2020 | CNY | 0.964 | 0.964 | 0.929 | 0.933 | 0.933 | -0.034 (-3.52%) | 548,700 |
| 20 Mar 2020 | CNY | 0.953 | 0.967 | 0.952 | 0.967 | 0.967 | +0.015 (+1.58%) | 620,102 |
| 19 Mar 2020 | CNY | 0.964 | 0.964 | 0.934 | 0.952 | 0.952 | -0.012 (-1.24%) | 905,500 |
| 18 Mar 2020 | CNY | 0.986 | 0.994 | 0.963 | 0.964 | 0.964 | -0.014 (-1.43%) | 520,600 |
| 17 Mar 2020 | CNY | 0.985 | 0.992 | 0.958 | 0.978 | 0.978 | -0.007 (-0.71%) | 1,370,600 |
| 16 Mar 2020 | CNY | 1.015 | 1.016 | 0.982 | 0.985 | 0.985 | -0.029 (-2.86%) | 1,028,870 |
| 13 Mar 2020 | CNY | 1.022 | 1.022 | 0.982 | 1.014 | 1.014 | -0.008 (-0.78%) | 1,177,766 |
| 12 Mar 2020 | CNY | 1.042 | 1.042 | 1.018 | 1.022 | 1.022 | -0.02 (-1.92%) | 1,776,100 |
| 11 Mar 2020 | CNY | 1.046 | 1.058 | 1.042 | 1.042 | 1.042 | -0.001 (-0.10%) | 3,863,700 |
| 10 Mar 2020 | CNY | 1.023 | 1.045 | 1.01 | 1.043 | 1.043 | +0.02 (+1.96%) | 2,786,156 |
