| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 7.7273 | 7.7273 | 7.5455 | 7.6 | 7.6 | 0.0 (0.0%) | 2,180,658 |
| 2 Mar 2020 | CNY | 7.2727 | 7.6 | 7.2546 | 7.6 | 7.6 | +0.309 (+4.24%) | 2,395,035 |
| 28 Feb 2020 | CNY | 7.2273 | 7.4818 | 7.1818 | 7.2909 | 7.2909 | -0.009 (-0.12%) | 2,308,905 |
| 27 Feb 2020 | CNY | 7.4273 | 7.4273 | 7.2636 | 7.3 | 7.3 | -0.064 (-0.86%) | 1,468,033 |
| 26 Feb 2020 | CNY | 7.3455 | 7.5909 | 7.2727 | 7.3636 | 7.3636 | +0.018 (+0.25%) | 1,841,701 |
| 25 Feb 2020 | CNY | 7.2727 | 7.3818 | 7.2 | 7.3455 | 7.3455 | -0.127 (-1.70%) | 2,160,008 |
| 24 Feb 2020 | CNY | 7.6091 | 7.6182 | 7.4455 | 7.4727 | 7.4727 | -0.127 (-1.68%) | 2,732,145 |
| 21 Feb 2020 | CNY | 7.6091 | 7.6909 | 7.5364 | 7.6 | 7.6 | -0.027 (-0.36%) | 2,110,571 |
| 20 Feb 2020 | CNY | 7.6545 | 7.6818 | 7.5091 | 7.6273 | 7.6273 | -0.027 (-0.36%) | 1,973,386 |
| 19 Feb 2020 | CNY | 7.6818 | 7.8091 | 7.6545 | 7.6545 | 7.6545 | -0.1 (-1.29%) | 1,739,207 |
| 18 Feb 2020 | CNY | 7.8364 | 7.8364 | 7.6818 | 7.7546 | 7.7546 | +0.027 (+0.35%) | 1,699,068 |
| 17 Feb 2020 | CNY | 7.5727 | 7.7455 | 7.5091 | 7.7273 | 7.7273 | +0.091 (+1.19%) | 2,201,555 |
| 14 Feb 2020 | CNY | 7.7546 | 7.8091 | 7.6 | 7.6364 | 7.6364 | -0.109 (-1.41%) | 1,391,295 |
| 13 Feb 2020 | CNY | 7.6909 | 7.7818 | 7.5 | 7.7455 | 7.7455 | +0.1 (+1.31%) | 2,514,433 |
| 12 Feb 2020 | CNY | 7.6 | 8.1 | 7.5182 | 7.6455 | 7.6455 | -0.091 (-1.17%) | 4,384,174 |
| 11 Feb 2020 | CNY | 7.3546 | 7.7364 | 7.3091 | 7.7364 | 7.7364 | +0.373 (+5.06%) | 3,659,928 |
| 10 Feb 2020 | CNY | 7.2091 | 7.4091 | 7.1091 | 7.3636 | 7.3636 | +0.145 (+2.01%) | 1,622,189 |
| 7 Feb 2020 | CNY | 7.2727 | 7.3182 | 7.1182 | 7.2182 | 7.2182 | -0.082 (-1.12%) | 2,153,159 |
| 6 Feb 2020 | CNY | 7.1818 | 7.3364 | 7 | 7.3 | 7.3 | +0.118 (+1.65%) | 1,887,415 |
| 5 Feb 2020 | CNY | 7.0818 | 7.2546 | 7.0818 | 7.1818 | 7.1818 | +0.1 (+1.41%) | 1,517,595 |
| 4 Feb 2020 | CNY | 7.0818 | 7.2727 | 7.0818 | 7.0818 | 7.0818 | -0.373 (-5.00%) | 3,250,091 |
| 3 Feb 2020 | CNY | 7.4546 | 7.4546 | 7.4546 | 7.4546 | 7.4546 | -0.391 (-4.98%) | 160,050 |
| 23 Jan 2020 | CNY | 8.1545 | 8.1545 | 7.7636 | 7.8455 | 7.8455 | -0.327 (-4.00%) | 2,571,261 |
| 22 Jan 2020 | CNY | 8.1818 | 8.3818 | 8.0818 | 8.1727 | 8.1727 | -0.045 (-0.55%) | 2,135,854 |
| 21 Jan 2020 | CNY | 8.1818 | 8.4 | 8.1818 | 8.2182 | 8.2182 | +0.2 (+2.49%) | 2,362,360 |
| 20 Jan 2020 | CNY | 8.1818 | 8.2091 | 7.8727 | 8.0182 | 8.0182 | -0.209 (-2.54%) | 1,281,720 |
| 17 Jan 2020 | CNY | 7.9818 | 8.2727 | 7.9091 | 8.2273 | 8.2273 | +0.345 (+4.38%) | 2,380,093 |
| 16 Jan 2020 | CNY | 7.8909 | 7.9273 | 7.7364 | 7.8818 | 7.8818 | +0.018 (+0.23%) | 924,440 |
| 15 Jan 2020 | CNY | 7.9091 | 7.9909 | 7.7818 | 7.8636 | 7.8636 | -0.082 (-1.03%) | 1,116,830 |
| 14 Jan 2020 | CNY | 8.1636 | 8.1636 | 7.9273 | 7.9455 | 7.9455 | -0.2 (-2.46%) | 1,592,591 |
