| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2020 | CNY | 1.302 | 1.325 | 1.291 | 1.316 | 1.316 | 0.0 (0.0%) | 4,004,900 |
| 7 Apr 2020 | CNY | 1.307 | 1.318 | 1.301 | 1.316 | 1.316 | +0.039 (+3.05%) | 6,025,200 |
| 3 Apr 2020 | CNY | 1.28 | 1.296 | 1.269 | 1.277 | 1.277 | -0.013 (-1.01%) | 6,045,000 |
| 2 Apr 2020 | CNY | 1.229 | 1.292 | 1.229 | 1.29 | 1.29 | +0.06 (+4.88%) | 9,524,300 |
| 1 Apr 2020 | CNY | 1.246 | 1.256 | 1.21 | 1.23 | 1.23 | +0.008 (+0.65%) | 8,679,700 |
| 31 Mar 2020 | CNY | 1.23 | 1.249 | 1.221 | 1.222 | 1.222 | -0.005 (-0.41%) | 6,717,500 |
| 30 Mar 2020 | CNY | 1.252 | 1.253 | 1.201 | 1.227 | 1.227 | -0.045 (-3.54%) | 16,908,100 |
| 27 Mar 2020 | CNY | 1.315 | 1.315 | 1.271 | 1.272 | 1.272 | -0.021 (-1.62%) | 8,874,100 |
| 26 Mar 2020 | CNY | 1.308 | 1.32 | 1.291 | 1.293 | 1.293 | -0.016 (-1.22%) | 10,472,500 |
| 25 Mar 2020 | CNY | 1.295 | 1.321 | 1.295 | 1.309 | 1.309 | +0.033 (+2.59%) | 14,387,700 |
| 24 Mar 2020 | CNY | 1.269 | 1.292 | 1.227 | 1.276 | 1.276 | +0.022 (+1.75%) | 7,527,800 |
| 23 Mar 2020 | CNY | 1.305 | 1.317 | 1.25 | 1.254 | 1.254 | -0.087 (-6.49%) | 10,356,700 |
| 20 Mar 2020 | CNY | 1.359 | 1.375 | 1.315 | 1.341 | 1.341 | -0.005 (-0.37%) | 6,793,500 |
| 19 Mar 2020 | CNY | 1.319 | 1.355 | 1.298 | 1.346 | 1.346 | +0.028 (+2.12%) | 11,436,100 |
| 18 Mar 2020 | CNY | 1.358 | 1.387 | 1.315 | 1.318 | 1.318 | -0.032 (-2.37%) | 11,152,800 |
| 17 Mar 2020 | CNY | 1.324 | 1.379 | 1.283 | 1.35 | 1.35 | +0.026 (+1.96%) | 15,328,400 |
| 16 Mar 2020 | CNY | 1.436 | 1.436 | 1.318 | 1.324 | 1.324 | -0.095 (-6.69%) | 13,128,000 |
| 13 Mar 2020 | CNY | 1.361 | 1.436 | 1.339 | 1.419 | 1.419 | +0.009 (+0.64%) | 10,057,500 |
| 12 Mar 2020 | CNY | 1.407 | 1.426 | 1.39 | 1.41 | 1.41 | -0.017 (-1.19%) | 5,988,100 |
| 11 Mar 2020 | CNY | 1.484 | 1.49 | 1.426 | 1.427 | 1.427 | -0.045 (-3.06%) | 10,310,200 |
| 10 Mar 2020 | CNY | 1.368 | 1.472 | 1.368 | 1.472 | 1.472 | +0.07 (+4.99%) | 20,686,300 |
| 9 Mar 2020 | CNY | 1.487 | 1.487 | 1.4 | 1.402 | 1.402 | -0.092 (-6.16%) | 15,049,600 |
| 6 Mar 2020 | CNY | 1.481 | 1.51 | 1.475 | 1.494 | 1.494 | -0.022 (-1.45%) | 9,503,900 |
| 5 Mar 2020 | CNY | 1.56 | 1.576 | 1.481 | 1.516 | 1.516 | +0.001 (+0.07%) | 19,751,200 |
| 4 Mar 2020 | CNY | 1.52 | 1.545 | 1.473 | 1.515 | 1.515 | -0.031 (-2.01%) | 17,999,900 |
| 3 Mar 2020 | CNY | 1.585 | 1.6 | 1.521 | 1.546 | 1.546 | +0.032 (+2.11%) | 23,952,700 |
| 2 Mar 2020 | CNY | 1.47 | 1.528 | 1.453 | 1.514 | 1.514 | +0.063 (+4.34%) | 15,227,700 |
| 28 Feb 2020 | CNY | 1.489 | 1.523 | 1.45 | 1.451 | 1.451 | -0.107 (-6.87%) | 20,184,800 |
| 27 Feb 2020 | CNY | 1.557 | 1.601 | 1.513 | 1.558 | 1.558 | -0.002 (-0.13%) | 16,785,900 |
| 26 Feb 2020 | CNY | 1.604 | 1.638 | 1.553 | 1.56 | 1.56 | -0.097 (-5.85%) | 22,354,400 |
