| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 1.78 | 1.83 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 11,201,595 |
| 4 Mar 2020 | CNY | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 7,743,500 |
| 3 Mar 2020 | CNY | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 16,108,691 |
| 2 Mar 2020 | CNY | 1.77 | 1.82 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 9,126,470 |
| 28 Feb 2020 | CNY | 1.82 | 1.87 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 13,324,789 |
| 27 Feb 2020 | CNY | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 13,227,244 |
| 26 Feb 2020 | CNY | 1.82 | 1.94 | 1.82 | 1.9 | 1.9 | +0.04 (+2.15%) | 19,550,026 |
| 25 Feb 2020 | CNY | 1.86 | 1.89 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 13,590,272 |
| 24 Feb 2020 | CNY | 1.79 | 1.89 | 1.76 | 1.86 | 1.86 | +0.06 (+3.33%) | 18,808,212 |
| 21 Feb 2020 | CNY | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 11,111,700 |
| 20 Feb 2020 | CNY | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 7,906,800 |
| 19 Feb 2020 | CNY | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 8,966,861 |
| 18 Feb 2020 | CNY | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 7,644,700 |
| 17 Feb 2020 | CNY | 1.85 | 1.91 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 12,338,177 |
| 14 Feb 2020 | CNY | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 8,510,110 |
| 13 Feb 2020 | CNY | 1.86 | 1.89 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 16,771,906 |
| 12 Feb 2020 | CNY | 1.87 | 1.93 | 1.83 | 1.89 | 1.89 | +0.04 (+2.16%) | 22,522,310 |
| 11 Feb 2020 | CNY | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | +0.09 (+5.11%) | 17,878,160 |
| 10 Feb 2020 | CNY | 1.7 | 1.78 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 12,510,588 |
| 7 Feb 2020 | CNY | 1.71 | 1.75 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 11,268,100 |
| 6 Feb 2020 | CNY | 1.76 | 1.78 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 25,002,200 |
| 5 Feb 2020 | CNY | 1.72 | 1.87 | 1.72 | 1.78 | 1.78 | -0.03 (-1.66%) | 28,324,439 |
| 4 Feb 2020 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 1,704,900 |
| 3 Feb 2020 | CNY | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 797,100 |
| 23 Jan 2020 | CNY | 2 | 2.11 | 2 | 2 | 2 | -0.1 (-4.76%) | 27,572,116 |
| 22 Jan 2020 | CNY | 2.02 | 2.1 | 2.02 | 2.1 | 2.1 | +0.1 (+5%) | 21,049,529 |
| 21 Jan 2020 | CNY | 1.98 | 2.08 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 15,994,657 |
| 20 Jan 2020 | CNY | 2.02 | 2.05 | 1.96 | 1.99 | 1.99 | -0.07 (-3.40%) | 16,828,251 |
| 17 Jan 2020 | CNY | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | -0.07 (-3.29%) | 18,022,604 |
| 16 Jan 2020 | CNY | 2.25 | 2.26 | 2.04 | 2.13 | 2.13 | -0.02 (-0.93%) | 60,357,355 |
