| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 10,492,213 |
| 9 Apr 2020 | CNY | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 8,436,901 |
| 8 Apr 2020 | CNY | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 17,440,700 |
| 7 Apr 2020 | CNY | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 24,181,753 |
| 3 Apr 2020 | CNY | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 13,382,616 |
| 2 Apr 2020 | CNY | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 17,941,650 |
| 1 Apr 2020 | CNY | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 17,640,338 |
| 31 Mar 2020 | CNY | 1.59 | 1.6 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 26,282,519 |
| 30 Mar 2020 | CNY | 1.59 | 1.6 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 19,250,300 |
| 27 Mar 2020 | CNY | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 18,215,900 |
| 26 Mar 2020 | CNY | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 16,647,750 |
| 25 Mar 2020 | CNY | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 24,785,665 |
| 24 Mar 2020 | CNY | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 22,317,800 |
| 23 Mar 2020 | CNY | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 23,302,502 |
| 20 Mar 2020 | CNY | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 16,179,971 |
| 19 Mar 2020 | CNY | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 27,422,629 |
| 18 Mar 2020 | CNY | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 27,512,664 |
| 17 Mar 2020 | CNY | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 28,108,701 |
| 16 Mar 2020 | CNY | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 33,399,989 |
| 13 Mar 2020 | CNY | 1.67 | 1.7 | 1.65 | 1.7 | 1.7 | -0.01 (-0.58%) | 39,230,000 |
| 12 Mar 2020 | CNY | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 41,932,834 |
| 11 Mar 2020 | CNY | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 38,747,100 |
| 10 Mar 2020 | CNY | 1.64 | 1.7 | 1.63 | 1.7 | 1.7 | +0.05 (+3.03%) | 55,896,125 |
| 9 Mar 2020 | CNY | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 42,435,834 |
| 6 Mar 2020 | CNY | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 45,893,600 |
| 5 Mar 2020 | CNY | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 49,793,300 |
| 4 Mar 2020 | CNY | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 38,901,419 |
| 3 Mar 2020 | CNY | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 54,779,431 |
| 2 Mar 2020 | CNY | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 52,448,475 |
| 28 Feb 2020 | CNY | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 44,890,815 |
