| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2020 | CNY | 0.899 | 0.902 | 0.89 | 0.89 | 0.89 | -0.007 (-0.78%) | 901,100 |
| 31 Mar 2020 | CNY | 0.906 | 0.907 | 0.896 | 0.897 | 0.897 | -0.003 (-0.33%) | 8,963,200 |
| 30 Mar 2020 | CNY | 0.902 | 0.906 | 0.892 | 0.9 | 0.9 | -0.011 (-1.21%) | 16,806,400 |
| 27 Mar 2020 | CNY | 0.917 | 0.922 | 0.911 | 0.911 | 0.911 | +0.003 (+0.33%) | 2,782,900 |
| 26 Mar 2020 | CNY | 0.923 | 0.923 | 0.907 | 0.908 | 0.908 | -0.015 (-1.63%) | 6,585,800 |
| 25 Mar 2020 | CNY | 0.908 | 0.923 | 0.908 | 0.923 | 0.923 | +0.019 (+2.10%) | 712,000 |
| 24 Mar 2020 | CNY | 0.897 | 0.94 | 0.887 | 0.904 | 0.904 | +0.016 (+1.80%) | 4,678,562 |
| 23 Mar 2020 | CNY | 0.91 | 0.91 | 0.884 | 0.888 | 0.888 | -0.031 (-3.37%) | 3,805,700 |
| 20 Mar 2020 | CNY | 0.916 | 0.919 | 0.905 | 0.919 | 0.919 | +0.002 (+0.22%) | 3,700,400 |
| 19 Mar 2020 | CNY | 0.919 | 0.919 | 0.889 | 0.917 | 0.917 | -0.002 (-0.22%) | 8,868,300 |
| 18 Mar 2020 | CNY | 0.942 | 0.948 | 0.917 | 0.919 | 0.919 | -0.015 (-1.61%) | 5,772,100 |
| 17 Mar 2020 | CNY | 0.943 | 0.946 | 0.909 | 0.934 | 0.934 | 0.0 (0.0%) | 9,235,700 |
| 16 Mar 2020 | CNY | 0.962 | 0.971 | 0.934 | 0.934 | 0.934 | -0.034 (-3.51%) | 2,089,774 |
| 13 Mar 2020 | CNY | 0.966 | 0.975 | 0.935 | 0.968 | 0.968 | -0.008 (-0.82%) | 14,115,020 |
| 12 Mar 2020 | CNY | 0.979 | 0.982 | 0.97 | 0.976 | 0.976 | -0.015 (-1.51%) | 7,447,800 |
| 11 Mar 2020 | CNY | 1.003 | 1.01 | 0.99 | 0.991 | 0.991 | -0.006 (-0.60%) | 2,637,604 |
| 10 Mar 2020 | CNY | 0.975 | 0.997 | 0.964 | 0.997 | 0.997 | +0.022 (+2.26%) | 2,799,163 |
| 9 Mar 2020 | CNY | 0.99 | 0.99 | 0.973 | 0.975 | 0.975 | -0.027 (-2.69%) | 6,211,600 |
| 6 Mar 2020 | CNY | 1.004 | 1.007 | 1.001 | 1.002 | 1.002 | -0.012 (-1.18%) | 1,542,409 |
| 5 Mar 2020 | CNY | 1.002 | 1.018 | 1.002 | 1.014 | 1.014 | +0.012 (+1.20%) | 1,802,463 |
| 4 Mar 2020 | CNY | 0.986 | 1.002 | 0.985 | 1.002 | 1.002 | +0.006 (+0.60%) | 2,345,416 |
| 3 Mar 2020 | CNY | 0.99 | 1.01 | 0.99 | 0.996 | 0.996 | +0.004 (+0.40%) | 2,393,500 |
| 2 Mar 2020 | CNY | 0.955 | 0.996 | 0.955 | 0.992 | 0.992 | +0.046 (+4.86%) | 7,035,820 |
| 28 Feb 2020 | CNY | 0.97 | 0.97 | 0.945 | 0.946 | 0.946 | -0.034 (-3.47%) | 3,048,649 |
| 27 Feb 2020 | CNY | 0.981 | 0.988 | 0.978 | 0.98 | 0.98 | -0.001 (-0.10%) | 754,124 |
| 26 Feb 2020 | CNY | 0.973 | 0.997 | 0.97 | 0.981 | 0.981 | -0.002 (-0.20%) | 10,643,610 |
| 25 Feb 2020 | CNY | 0.975 | 0.986 | 0.957 | 0.983 | 0.983 | -0.012 (-1.21%) | 11,752,922 |
| 24 Feb 2020 | CNY | 0.996 | 0.998 | 0.988 | 0.995 | 0.995 | -0.001 (-0.10%) | 15,913,430 |
| 21 Feb 2020 | CNY | 0.984 | 1.001 | 0.984 | 0.996 | 0.996 | +0.01 (+1.01%) | 1,380,045 |
| 20 Feb 2020 | CNY | 0.976 | 0.987 | 0.972 | 0.986 | 0.986 | +0.011 (+1.13%) | 5,870,761 |
