| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 1.981 | 2.189 | 1.937 | 1.943 | 1.943 | -0.047 (-2.36%) | 17,641,540 |
| 9 Apr 2020 | CNY | 1.962 | 1.995 | 1.962 | 1.99 | 1.99 | +0.033 (+1.69%) | 12,833,349 |
| 8 Apr 2020 | CNY | 1.963 | 1.969 | 1.95 | 1.957 | 1.957 | -0.007 (-0.36%) | 13,831,187 |
| 7 Apr 2020 | CNY | 1.999 | 1.999 | 1.935 | 1.964 | 1.964 | +0.063 (+3.31%) | 13,127,836 |
| 3 Apr 2020 | CNY | 1.911 | 1.924 | 1.893 | 1.901 | 1.901 | -0.01 (-0.52%) | 10,232,637 |
| 2 Apr 2020 | CNY | 1.86 | 2 | 1.85 | 1.911 | 1.911 | +0.054 (+2.91%) | 14,305,679 |
| 1 Apr 2020 | CNY | 1.865 | 1.895 | 1.857 | 1.857 | 1.857 | -0.008 (-0.43%) | 15,923,419 |
| 31 Mar 2020 | CNY | 1.857 | 1.881 | 1.857 | 1.865 | 1.865 | +0.01 (+0.54%) | 16,353,467 |
| 30 Mar 2020 | CNY | 1.888 | 1.888 | 1.8 | 1.855 | 1.855 | -0.043 (-2.27%) | 16,090,436 |
| 27 Mar 2020 | CNY | 1.945 | 1.965 | 1.897 | 1.898 | 1.898 | -0.025 (-1.30%) | 14,420,300 |
| 26 Mar 2020 | CNY | 1.928 | 1.942 | 1.9 | 1.923 | 1.923 | -0.01 (-0.52%) | 16,170,549 |
| 25 Mar 2020 | CNY | 1.908 | 1.934 | 1.908 | 1.933 | 1.933 | +0.062 (+3.31%) | 16,688,013 |
| 24 Mar 2020 | CNY | 1.86 | 1.875 | 1.813 | 1.871 | 1.871 | +0.046 (+2.52%) | 16,902,029 |
| 23 Mar 2020 | CNY | 1.9 | 1.9 | 1.816 | 1.825 | 1.825 | -0.089 (-4.65%) | 14,232,444 |
| 20 Mar 2020 | CNY | 1.903 | 1.925 | 1.875 | 1.914 | 1.914 | +0.025 (+1.32%) | 14,437,848 |
| 19 Mar 2020 | CNY | 1.89 | 1.921 | 1.833 | 1.889 | 1.889 | +0.006 (+0.32%) | 17,999,652 |
| 18 Mar 2020 | CNY | 1.916 | 1.975 | 1.883 | 1.883 | 1.883 | -0.026 (-1.36%) | 23,732,624 |
| 17 Mar 2020 | CNY | 1.905 | 1.942 | 1.841 | 1.909 | 1.909 | +0.007 (+0.37%) | 21,514,663 |
| 16 Mar 2020 | CNY | 2.022 | 2.068 | 1.895 | 1.902 | 1.902 | -0.122 (-6.03%) | 20,288,751 |
| 13 Mar 2020 | CNY | 1.999 | 2.051 | 1.933 | 2.024 | 2.024 | -0.016 (-0.78%) | 13,792,792 |
| 12 Mar 2020 | CNY | 2.096 | 2.096 | 2.021 | 2.04 | 2.04 | -0.056 (-2.67%) | 19,604,789 |
| 11 Mar 2020 | CNY | 2.143 | 2.155 | 2.094 | 2.096 | 2.096 | -0.044 (-2.06%) | 14,922,880 |
| 10 Mar 2020 | CNY | 2.08 | 2.143 | 2.046 | 2.14 | 2.14 | +0.053 (+2.54%) | 14,624,461 |
| 9 Mar 2020 | CNY | 2.18 | 2.18 | 2.085 | 2.087 | 2.087 | -0.098 (-4.49%) | 16,733,623 |
| 6 Mar 2020 | CNY | 2.19 | 2.213 | 2.153 | 2.185 | 2.185 | -0.019 (-0.86%) | 14,012,665 |
| 5 Mar 2020 | CNY | 2.176 | 2.216 | 2.171 | 2.204 | 2.204 | +0.041 (+1.90%) | 15,028,775 |
| 4 Mar 2020 | CNY | 2.168 | 2.174 | 2.117 | 2.163 | 2.163 | -0.007 (-0.32%) | 19,915,508 |
| 3 Mar 2020 | CNY | 2.177 | 2.233 | 2.146 | 2.17 | 2.17 | +0.041 (+1.93%) | 16,313,962 |
| 2 Mar 2020 | CNY | 2.08 | 2.147 | 2.077 | 2.129 | 2.129 | +0.064 (+3.10%) | 18,815,266 |
| 28 Feb 2020 | CNY | 2.161 | 2.161 | 2.061 | 2.065 | 2.065 | -0.128 (-5.84%) | 21,580,048 |
