| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 35,288,340 |
| 15 Apr 2020 | CNY | 1.51 | 1.56 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 57,483,588 |
| 14 Apr 2020 | CNY | 1.46 | 1.6 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 90,093,491 |
| 13 Apr 2020 | CNY | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 26,421,016 |
| 10 Apr 2020 | CNY | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 29,010,154 |
| 9 Apr 2020 | CNY | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 35,286,871 |
| 8 Apr 2020 | CNY | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 44,946,000 |
| 7 Apr 2020 | CNY | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 34,768,212 |
| 3 Apr 2020 | CNY | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 27,596,733 |
| 2 Apr 2020 | CNY | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | -0.02 (-1.34%) | 40,956,921 |
| 1 Apr 2020 | CNY | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 24,555,026 |
| 31 Mar 2020 | CNY | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 21,757,214 |
| 30 Mar 2020 | CNY | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 23,190,240 |
| 27 Mar 2020 | CNY | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 29,345,300 |
| 26 Mar 2020 | CNY | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 25,956,900 |
| 25 Mar 2020 | CNY | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 37,187,412 |
| 24 Mar 2020 | CNY | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 35,503,697 |
| 23 Mar 2020 | CNY | 1.54 | 1.71 | 1.51 | 1.62 | 1.62 | +0.06 (+3.85%) | 59,775,997 |
| 20 Mar 2020 | CNY | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 23,254,394 |
| 19 Mar 2020 | CNY | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 27,152,017 |
| 18 Mar 2020 | CNY | 1.61 | 1.63 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 31,750,446 |
| 17 Mar 2020 | CNY | 1.62 | 1.66 | 1.52 | 1.6 | 1.6 | -0.04 (-2.44%) | 40,426,548 |
| 16 Mar 2020 | CNY | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 42,108,480 |
| 13 Mar 2020 | CNY | 1.67 | 1.7 | 1.61 | 1.68 | 1.68 | -0.05 (-2.89%) | 44,543,680 |
| 12 Mar 2020 | CNY | 1.7 | 1.77 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 50,083,606 |
| 11 Mar 2020 | CNY | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 34,310,774 |
| 10 Mar 2020 | CNY | 1.66 | 1.75 | 1.64 | 1.74 | 1.74 | +0.03 (+1.75%) | 56,970,329 |
| 9 Mar 2020 | CNY | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 57,932,939 |
| 6 Mar 2020 | CNY | 1.8 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 58,281,980 |
| 5 Mar 2020 | CNY | 1.8 | 1.86 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 67,777,479 |
