| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.2067 | 7.3 | 7.1067 | 7.1467 | 7.1467 | +0.007 (+0.09%) | 10,264,977 |
| 26 Feb 2020 | CNY | 7.0533 | 7.2267 | 7.0267 | 7.14 | 7.14 | +0.053 (+0.75%) | 11,220,391 |
| 25 Feb 2020 | CNY | 7.1267 | 7.2133 | 6.96 | 7.0867 | 7.0867 | -0.127 (-1.76%) | 13,870,219 |
| 24 Feb 2020 | CNY | 7.2667 | 7.2667 | 7.14 | 7.2133 | 7.2133 | -0.067 (-0.92%) | 8,349,183 |
| 21 Feb 2020 | CNY | 7.28 | 7.3 | 7.2133 | 7.28 | 7.28 | -0.007 (-0.09%) | 7,994,224 |
| 20 Feb 2020 | CNY | 7.3067 | 7.3133 | 7.1733 | 7.2867 | 7.2867 | +0.047 (+0.65%) | 7,120,921 |
| 19 Feb 2020 | CNY | 7.24 | 7.2733 | 7.1467 | 7.24 | 7.24 | +0.033 (+0.46%) | 7,199,991 |
| 18 Feb 2020 | CNY | 7.2867 | 7.3333 | 7.18 | 7.2067 | 7.2067 | -0.087 (-1.19%) | 6,929,328 |
| 17 Feb 2020 | CNY | 7.1333 | 7.2933 | 7.1 | 7.2933 | 7.2933 | +0.227 (+3.21%) | 10,018,597 |
| 14 Feb 2020 | CNY | 7.0667 | 7.1133 | 7 | 7.0667 | 7.0667 | -0.067 (-0.93%) | 5,749,491 |
| 13 Feb 2020 | CNY | 7.22 | 7.24 | 6.9667 | 7.1333 | 7.1333 | -0.047 (-0.65%) | 23,956,441 |
| 12 Feb 2020 | CNY | 7.1067 | 7.2733 | 7.0733 | 7.18 | 7.18 | +0.047 (+0.65%) | 13,020,627 |
| 11 Feb 2020 | CNY | 7.0667 | 7.2 | 7.0267 | 7.1333 | 7.1333 | +0.033 (+0.47%) | 18,198,624 |
| 10 Feb 2020 | CNY | 6.98 | 7.38 | 6.8667 | 7.1 | 7.1 | +0.113 (+1.62%) | 10,467,154 |
| 7 Feb 2020 | CNY | 7.1067 | 7.1067 | 6.94 | 6.9867 | 6.9867 | -0.08 (-1.13%) | 10,387,998 |
| 6 Feb 2020 | CNY | 6.92 | 7.1467 | 6.8 | 7.0667 | 7.0667 | +0.187 (+2.71%) | 13,094,476 |
| 5 Feb 2020 | CNY | 6.8267 | 6.9067 | 6.7133 | 6.88 | 6.88 | -0.02 (-0.29%) | 16,565,605 |
| 4 Feb 2020 | CNY | 6.2667 | 6.9267 | 6.2667 | 6.9 | 6.9 | 0.0 (0.0%) | 25,150,815 |
| 3 Feb 2020 | CNY | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.773 (-10.08%) | 3,855,450 |
| 23 Jan 2020 | CNY | 7.94 | 7.9533 | 7.6733 | 7.6733 | 7.6733 | -0.3 (-3.76%) | 8,291,535 |
| 22 Jan 2020 | CNY | 7.9933 | 8.06 | 7.74 | 7.9733 | 7.9733 | -0.16 (-1.97%) | 10,010,268 |
| 21 Jan 2020 | CNY | 8.0067 | 8.1333 | 7.8667 | 8.1333 | 8.1333 | +0.127 (+1.58%) | 8,163,426 |
| 20 Jan 2020 | CNY | 8.04 | 8.04 | 7.88 | 8.0067 | 8.0067 | +0.007 (+0.08%) | 7,002,037 |
| 17 Jan 2020 | CNY | 8.0133 | 8.1067 | 7.9333 | 8 | 8 | +0.067 (+0.84%) | 5,523,762 |
| 16 Jan 2020 | CNY | 7.9933 | 8.0067 | 7.92 | 7.9333 | 7.9333 | -0.06 (-0.75%) | 4,193,212 |
| 15 Jan 2020 | CNY | 8.14 | 8.14 | 7.96 | 7.9933 | 7.9933 | -0.133 (-1.64%) | 5,933,031 |
| 14 Jan 2020 | CNY | 8.0533 | 8.1733 | 8.04 | 8.1267 | 8.1267 | +0.087 (+1.08%) | 6,383,032 |
| 13 Jan 2020 | CNY | 8.0667 | 8.0667 | 7.9667 | 8.04 | 8.04 | -0.013 (-0.17%) | 5,134,743 |
| 10 Jan 2020 | CNY | 8.0333 | 8.0933 | 7.94 | 8.0533 | 8.0533 | +0.04 (+0.50%) | 7,139,551 |
| 9 Jan 2020 | CNY | 8 | 8.0667 | 7.94 | 8.0133 | 8.0133 | +0.047 (+0.58%) | 6,954,802 |
