| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 7.9933 | 7.9933 | 7.3933 | 7.3933 | 7.3933 | -0.82 (-9.98%) | 18,561,024 |
| 27 Feb 2020 | CNY | 8.28 | 8.3067 | 8.02 | 8.2133 | 8.2133 | +0.013 (+0.16%) | 10,424,523 |
| 26 Feb 2020 | CNY | 8.2667 | 8.58 | 8.16 | 8.2 | 8.2 | -0.247 (-2.92%) | 15,840,064 |
| 25 Feb 2020 | CNY | 8.4333 | 8.4533 | 7.9333 | 8.4467 | 8.4467 | -0.147 (-1.71%) | 20,207,121 |
| 24 Feb 2020 | CNY | 8.3133 | 8.62 | 8.26 | 8.5933 | 8.5933 | +0.207 (+2.46%) | 19,297,963 |
| 21 Feb 2020 | CNY | 8.1867 | 8.4867 | 8.1867 | 8.3867 | 8.3867 | +0.207 (+2.53%) | 19,765,104 |
| 20 Feb 2020 | CNY | 8.0667 | 8.2133 | 7.92 | 8.18 | 8.18 | +0.14 (+1.74%) | 12,476,421 |
| 19 Feb 2020 | CNY | 8.0733 | 8.18 | 8.04 | 8.04 | 8.04 | -0.087 (-1.07%) | 11,160,160 |
| 18 Feb 2020 | CNY | 7.9867 | 8.2333 | 7.94 | 8.1267 | 8.1267 | +0.133 (+1.67%) | 14,194,408 |
| 17 Feb 2020 | CNY | 7.6667 | 8.02 | 7.62 | 7.9933 | 7.9933 | +0.387 (+5.08%) | 14,600,203 |
| 14 Feb 2020 | CNY | 7.6667 | 7.7333 | 7.48 | 7.6067 | 7.6067 | -0.093 (-1.21%) | 9,292,948 |
| 13 Feb 2020 | CNY | 7.8 | 7.8667 | 7.6667 | 7.7 | 7.7 | -0.14 (-1.79%) | 8,116,671 |
| 12 Feb 2020 | CNY | 7.5 | 7.8533 | 7.48 | 7.84 | 7.84 | +0.367 (+4.91%) | 13,316,223 |
| 11 Feb 2020 | CNY | 7.6667 | 7.6667 | 7.4667 | 7.4733 | 7.4733 | -0.173 (-2.27%) | 8,162,850 |
| 10 Feb 2020 | CNY | 7.5533 | 7.8533 | 7.5333 | 7.6467 | 7.6467 | +0.227 (+3.06%) | 13,442,056 |
| 7 Feb 2020 | CNY | 7.4333 | 7.5 | 7.2733 | 7.42 | 7.42 | -0.013 (-0.18%) | 8,908,584 |
| 6 Feb 2020 | CNY | 7.34 | 7.54 | 7.2 | 7.4333 | 7.4333 | +0.133 (+1.83%) | 9,532,435 |
| 5 Feb 2020 | CNY | 7.04 | 7.4533 | 7.04 | 7.3 | 7.3 | +0.5 (+7.35%) | 13,819,537 |
| 4 Feb 2020 | CNY | 6.4533 | 6.96 | 6.44 | 6.8 | 6.8 | -0.32 (-4.49%) | 12,349,060 |
| 3 Feb 2020 | CNY | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.793 (-10.02%) | 1,167,000 |
| 23 Jan 2020 | CNY | 8.1533 | 8.2933 | 7.82 | 7.9133 | 7.9133 | -0.313 (-3.81%) | 8,296,848 |
| 22 Jan 2020 | CNY | 8.22 | 8.24 | 7.96 | 8.2267 | 8.2267 | -0.007 (-0.08%) | 6,114,732 |
| 21 Jan 2020 | CNY | 8.3933 | 8.3933 | 8.2333 | 8.2333 | 8.2333 | -0.193 (-2.30%) | 5,235,835 |
| 20 Jan 2020 | CNY | 8.22 | 8.4267 | 8.2 | 8.4267 | 8.4267 | +0.18 (+2.18%) | 7,086,835 |
| 17 Jan 2020 | CNY | 8.2467 | 8.3067 | 8.2133 | 8.2467 | 8.2467 | +0.013 (+0.16%) | 3,257,328 |
| 16 Jan 2020 | CNY | 8.3067 | 8.38 | 8.2 | 8.2333 | 8.2333 | -0.047 (-0.56%) | 4,643,386 |
| 15 Jan 2020 | CNY | 8.2733 | 8.3133 | 8.1733 | 8.28 | 8.28 | +0.007 (+0.08%) | 4,134,223 |
| 14 Jan 2020 | CNY | 8.3733 | 8.3867 | 8.2267 | 8.2733 | 8.2733 | -0.1 (-1.19%) | 6,175,374 |
| 13 Jan 2020 | CNY | 8.3 | 8.38 | 8.1733 | 8.3733 | 8.3733 | +0.08 (+0.96%) | 6,134,070 |
| 10 Jan 2020 | CNY | 8.4533 | 8.4733 | 8.2733 | 8.2933 | 8.2933 | -0.193 (-2.28%) | 8,402,520 |
