| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | CNY | 1.081 | 1.091 | 1.079 | 1.083 | 1.083 | +0.008 (+0.74%) | 708,000 |
| 26 Mar 2020 | CNY | 1.072 | 1.082 | 1.048 | 1.075 | 1.075 | -0.008 (-0.74%) | 1,771,000 |
| 25 Mar 2020 | CNY | 1.066 | 1.086 | 1.066 | 1.083 | 1.083 | +0.023 (+2.17%) | 3,185,900 |
| 24 Mar 2020 | CNY | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.026 (+2.51%) | 2,226,300 |
| 23 Mar 2020 | CNY | 1.054 | 1.054 | 1.032 | 1.034 | 1.034 | -0.031 (-2.91%) | 4,914,800 |
| 20 Mar 2020 | CNY | 1.054 | 1.065 | 1.05 | 1.065 | 1.065 | +0.021 (+2.01%) | 1,794,000 |
| 19 Mar 2020 | CNY | 1.06 | 1.063 | 1.029 | 1.044 | 1.044 | -0.019 (-1.79%) | 5,796,900 |
| 18 Mar 2020 | CNY | 1.084 | 1.093 | 1.061 | 1.063 | 1.063 | -0.018 (-1.67%) | 1,818,300 |
| 17 Mar 2020 | CNY | 1.093 | 1.093 | 1.063 | 1.081 | 1.081 | -0.001 (-0.09%) | 2,468,900 |
| 16 Mar 2020 | CNY | 1.11 | 1.11 | 1.08 | 1.082 | 1.082 | -0.027 (-2.43%) | 3,169,600 |
| 13 Mar 2020 | CNY | 1.118 | 1.118 | 1.086 | 1.109 | 1.109 | -0.02 (-1.77%) | 1,623,000 |
| 12 Mar 2020 | CNY | 1.144 | 1.144 | 1.123 | 1.129 | 1.129 | -0.016 (-1.40%) | 2,985,700 |
| 11 Mar 2020 | CNY | 1.15 | 1.156 | 1.144 | 1.145 | 1.145 | -0.01 (-0.87%) | 1,799,800 |
| 10 Mar 2020 | CNY | 1.142 | 1.156 | 1.13 | 1.155 | 1.155 | +0.014 (+1.23%) | 2,144,100 |
| 9 Mar 2020 | CNY | 1.159 | 1.159 | 1.14 | 1.141 | 1.141 | -0.03 (-2.56%) | 1,363,600 |
| 6 Mar 2020 | CNY | 1.18 | 1.18 | 1.168 | 1.171 | 1.171 | -0.018 (-1.51%) | 1,320,400 |
| 5 Mar 2020 | CNY | 1.175 | 1.19 | 1.175 | 1.189 | 1.189 | +0.014 (+1.19%) | 521,000 |
| 4 Mar 2020 | CNY | 1.169 | 1.175 | 1.158 | 1.175 | 1.175 | +0.015 (+1.29%) | 1,925,000 |
| 3 Mar 2020 | CNY | 1.17 | 1.171 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,307,832 |
| 2 Mar 2020 | CNY | 1.13 | 1.163 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,493,200 |
| 28 Feb 2020 | CNY | 1.14 | 1.141 | 1.116 | 1.12 | 1.12 | -0.027 (-2.35%) | 3,600,300 |
| 27 Feb 2020 | CNY | 1.145 | 1.15 | 1.144 | 1.147 | 1.147 | +0.007 (+0.61%) | 2,194,900 |
| 26 Feb 2020 | CNY | 1.122 | 1.15 | 1.119 | 1.14 | 1.14 | +0.007 (+0.62%) | 2,372,300 |
| 25 Feb 2020 | CNY | 1.12 | 1.134 | 1.109 | 1.133 | 1.133 | -0.011 (-0.96%) | 2,346,300 |
| 24 Feb 2020 | CNY | 1.158 | 1.158 | 1.14 | 1.144 | 1.144 | -0.014 (-1.21%) | 4,100,400 |
| 21 Feb 2020 | CNY | 1.148 | 1.161 | 1.148 | 1.158 | 1.158 | +0.001 (+0.09%) | 2,555,400 |
| 20 Feb 2020 | CNY | 1.145 | 1.157 | 1.14 | 1.157 | 1.157 | +0.014 (+1.22%) | 18,042,000 |
| 19 Feb 2020 | CNY | 1.146 | 1.15 | 1.142 | 1.143 | 1.143 | -0.003 (-0.26%) | 1,271,300 |
| 18 Feb 2020 | CNY | 1.146 | 1.151 | 1.14 | 1.146 | 1.146 | -0.006 (-0.52%) | 1,873,400 |
| 17 Feb 2020 | CNY | 1.13 | 1.152 | 1.13 | 1.152 | 1.152 | +0.022 (+1.95%) | 920,700 |
