| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | CNY | 0.945 | 0.956 | 0.913 | 0.939 | 0.939 | -0.007 (-0.74%) | 418,187,200 |
| 18 Mar 2020 | CNY | 0.971 | 0.994 | 0.944 | 0.946 | 0.946 | -0.02 (-2.07%) | 376,420,400 |
| 17 Mar 2020 | CNY | 1 | 1.005 | 0.935 | 0.966 | 0.966 | -0.006 (-0.62%) | 407,364,300 |
| 16 Mar 2020 | CNY | 1.046 | 1.05 | 0.97 | 0.972 | 0.972 | -0.078 (-7.43%) | 603,284,493 |
| 13 Mar 2020 | CNY | 1.01 | 1.06 | 1.001 | 1.05 | 1.05 | -0.016 (-1.50%) | 477,761,093 |
| 12 Mar 2020 | CNY | 1.065 | 1.076 | 1.051 | 1.066 | 1.066 | -0.027 (-2.47%) | 499,306,900 |
| 11 Mar 2020 | CNY | 1.119 | 1.123 | 1.092 | 1.093 | 1.093 | -0.02 (-1.80%) | 455,336,200 |
| 10 Mar 2020 | CNY | 1.06 | 1.114 | 1.055 | 1.113 | 1.113 | +0.036 (+3.34%) | 637,661,493 |
| 9 Mar 2020 | CNY | 1.124 | 1.126 | 1.074 | 1.077 | 1.077 | -0.067 (-5.86%) | 815,695,200 |
| 6 Mar 2020 | CNY | 1.133 | 1.16 | 1.13 | 1.144 | 1.144 | -0.007 (-0.61%) | 451,224,707 |
| 5 Mar 2020 | CNY | 1.159 | 1.167 | 1.137 | 1.151 | 1.151 | +0.002 (+0.17%) | 493,711,000 |
| 4 Mar 2020 | CNY | 1.14 | 1.155 | 1.122 | 1.149 | 1.149 | -0.005 (-0.43%) | 528,320,619 |
| 3 Mar 2020 | CNY | 1.159 | 1.18 | 1.141 | 1.154 | 1.154 | +0.023 (+2.03%) | 1,017,043,219 |
| 2 Mar 2020 | CNY | 1.114 | 1.138 | 1.1 | 1.131 | 1.131 | +0.028 (+2.54%) | 890,426,600 |
| 28 Feb 2020 | CNY | 1.135 | 1.149 | 1.094 | 1.103 | 1.103 | -0.082 (-6.92%) | 1,519,111,500 |
| 27 Feb 2020 | CNY | 1.21 | 1.215 | 1.181 | 1.185 | 1.185 | -0.015 (-1.25%) | 1,031,286,400 |
| 26 Feb 2020 | CNY | 1.246 | 1.25 | 1.193 | 1.2 | 1.2 | -0.063 (-4.99%) | 1,614,026,681 |
| 25 Feb 2020 | CNY | 1.191 | 1.27 | 1.18 | 1.263 | 1.263 | +0.05 (+4.12%) | 1,458,564,500 |
| 24 Feb 2020 | CNY | 1.22 | 1.22 | 1.188 | 1.213 | 1.213 | -0.012 (-0.98%) | 1,091,159,100 |
| 21 Feb 2020 | CNY | 1.204 | 1.23 | 1.201 | 1.225 | 1.225 | +0.014 (+1.16%) | 798,306,900 |
| 20 Feb 2020 | CNY | 1.196 | 1.214 | 1.19 | 1.211 | 1.211 | +0.022 (+1.85%) | 862,627,600 |
| 19 Feb 2020 | CNY | 1.246 | 1.269 | 1.186 | 1.189 | 1.189 | -0.03 (-2.46%) | 1,569,047,400 |
| 18 Feb 2020 | CNY | 1.214 | 1.226 | 1.195 | 1.219 | 1.219 | +0.004 (+0.33%) | 718,614,200 |
| 17 Feb 2020 | CNY | 1.169 | 1.217 | 1.168 | 1.215 | 1.215 | +0.049 (+4.20%) | 709,147,900 |
| 14 Feb 2020 | CNY | 1.181 | 1.192 | 1.155 | 1.166 | 1.166 | -0.012 (-1.02%) | 814,753,400 |
| 13 Feb 2020 | CNY | 1.191 | 1.204 | 1.173 | 1.178 | 1.178 | -0.012 (-1.01%) | 877,421,900 |
| 12 Feb 2020 | CNY | 1.14 | 1.192 | 1.126 | 1.19 | 1.19 | +0.046 (+4.02%) | 756,966,200 |
| 11 Feb 2020 | CNY | 1.195 | 1.195 | 1.131 | 1.144 | 1.144 | -0.013 (-1.12%) | 704,949,100 |
| 10 Feb 2020 | CNY | 1.102 | 1.212 | 1.101 | 1.157 | 1.157 | 0.0 (0.0%) | 575,572,700 |
