| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2020 | CNY | 1.053 | 1.053 | 1.023 | 1.023 | 1.023 | -0.03 (-2.85%) | 1,732,300 |
| 6 Mar 2020 | CNY | 1.064 | 1.064 | 1.049 | 1.053 | 1.053 | -0.011 (-1.03%) | 1,072,000 |
| 5 Mar 2020 | CNY | 1.049 | 1.065 | 1.049 | 1.064 | 1.064 | +0.015 (+1.43%) | 2,297,312 |
| 4 Mar 2020 | CNY | 1.046 | 1.05 | 1.036 | 1.049 | 1.049 | +0.002 (+0.19%) | 3,315,283 |
| 3 Mar 2020 | CNY | 1.05 | 1.061 | 1.039 | 1.047 | 1.047 | +0.008 (+0.77%) | 2,234,095 |
| 2 Mar 2020 | CNY | 0.997 | 1.044 | 0.997 | 1.039 | 1.039 | +0.043 (+4.32%) | 5,012,830 |
| 28 Feb 2020 | CNY | 1.02 | 1.02 | 0.993 | 0.996 | 0.996 | -0.032 (-3.11%) | 5,293,110 |
| 27 Feb 2020 | CNY | 1.034 | 1.035 | 1.027 | 1.028 | 1.028 | -0.005 (-0.48%) | 1,040,600 |
| 26 Feb 2020 | CNY | 1.021 | 1.048 | 1.018 | 1.033 | 1.033 | +0.002 (+0.19%) | 3,168,200 |
| 25 Feb 2020 | CNY | 1.019 | 1.032 | 1.009 | 1.031 | 1.031 | -0.009 (-0.87%) | 1,755,142 |
| 24 Feb 2020 | CNY | 1.042 | 1.045 | 1.034 | 1.04 | 1.04 | -0.002 (-0.19%) | 1,648,916 |
| 21 Feb 2020 | CNY | 1.032 | 1.046 | 1.032 | 1.042 | 1.042 | +0.011 (+1.07%) | 2,472,309 |
| 20 Feb 2020 | CNY | 1.022 | 1.033 | 1.017 | 1.031 | 1.031 | +0.01 (+0.98%) | 6,433,347 |
| 19 Feb 2020 | CNY | 1.023 | 1.027 | 1.019 | 1.021 | 1.021 | -0.002 (-0.20%) | 1,089,900 |
| 18 Feb 2020 | CNY | 1.018 | 1.025 | 1.014 | 1.023 | 1.023 | +0.006 (+0.59%) | 1,800,000 |
| 17 Feb 2020 | CNY | 0.992 | 1.018 | 0.992 | 1.017 | 1.017 | +0.025 (+2.52%) | 911,396 |
| 14 Feb 2020 | CNY | 0.985 | 0.993 | 0.981 | 0.992 | 0.992 | +0.007 (+0.71%) | 5,483,102 |
| 13 Feb 2020 | CNY | 0.987 | 0.996 | 0.984 | 0.985 | 0.985 | -0.005 (-0.51%) | 5,036,248 |
| 12 Feb 2020 | CNY | 0.98 | 0.99 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,151,356 |
| 11 Feb 2020 | CNY | 0.977 | 0.984 | 0.974 | 0.98 | 0.98 | +0.003 (+0.31%) | 2,051,706 |
| 10 Feb 2020 | CNY | 0.967 | 0.978 | 0.966 | 0.977 | 0.977 | +0.01 (+1.03%) | 3,298,403 |
| 7 Feb 2020 | CNY | 0.963 | 0.967 | 0.955 | 0.967 | 0.967 | +0.004 (+0.42%) | 4,252,201 |
| 6 Feb 2020 | CNY | 0.948 | 0.967 | 0.922 | 0.963 | 0.963 | +0.015 (+1.58%) | 4,489,455 |
| 5 Feb 2020 | CNY | 0.938 | 0.956 | 0.933 | 0.948 | 0.948 | +0.011 (+1.17%) | 5,253,800 |
| 4 Feb 2020 | CNY | 0.914 | 0.938 | 0.907 | 0.937 | 0.937 | +0.021 (+2.29%) | 6,248,515 |
| 3 Feb 2020 | CNY | 0.999 | 0.999 | 0.914 | 0.916 | 0.916 | -0.099 (-9.75%) | 1,349,498 |
| 23 Jan 2020 | CNY | 1.04 | 1.04 | 1.005 | 1.015 | 1.015 | -0.029 (-2.78%) | 1,513,200 |
| 22 Jan 2020 | CNY | 1.041 | 1.044 | 1.023 | 1.044 | 1.044 | +0.003 (+0.29%) | 1,921,300 |
| 21 Jan 2020 | CNY | 1.056 | 1.056 | 1.038 | 1.041 | 1.041 | -0.015 (-1.42%) | 1,198,414 |
| 20 Jan 2020 | CNY | 1.054 | 1.056 | 1.048 | 1.056 | 1.056 | +0.002 (+0.19%) | 1,743,098 |
