| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 0.897 | 0.902 | 0.8345 | 0.8345 | 0.8345 | -0.003 (-0.30%) | 1,400 |
| 28 Feb 2020 | CNY | 0.885 | 0.89 | 0.837 | 0.837 | 0.837 | -0.202 (-19.44%) | 10,400 |
| 27 Feb 2020 | CNY | 1.042 | 1.042 | 1.031 | 1.039 | 1.039 | +0.004 (+0.39%) | 1,500 |
| 26 Feb 2020 | CNY | 1.096 | 1.11 | 1.035 | 1.035 | 1.035 | -0.044 (-4.08%) | 4,000 |
| 25 Feb 2020 | CNY | 1.086 | 1.132 | 1.054 | 1.079 | 1.079 | -0.018 (-1.64%) | 21,000 |
| 21 Feb 2020 | CNY | 1.108 | 1.142 | 1.064 | 1.097 | 1.097 | +0.021 (+1.95%) | 13,000 |
| 20 Feb 2020 | CNY | 1.112 | 1.112 | 1.068 | 1.076 | 1.076 | +0.007 (+0.65%) | 1,000 |
| 17 Feb 2020 | CNY | 1.066 | 1.069 | 1.062 | 1.069 | 1.069 | +0.026 (+2.49%) | 2,000 |
| 14 Feb 2020 | CNY | 1.079 | 1.083 | 1.036 | 1.043 | 1.043 | -0.001 (-0.10%) | 1,200 |
| 13 Feb 2020 | CNY | 1.075 | 1.075 | 1.044 | 1.044 | 1.044 | -0.059 (-5.35%) | 2,000 |
| 11 Feb 2020 | CNY | 1.099 | 1.103 | 1.098 | 1.103 | 1.103 | -0.007 (-0.63%) | 3,000 |
| 5 Feb 2020 | CNY | 1.06 | 1.11 | 1.032 | 1.11 | 1.11 | -0.028 (-2.46%) | 6,000 |
| 3 Feb 2020 | CNY | 1.17 | 1.17 | 1.138 | 1.138 | 1.138 | -0.049 (-4.13%) | 2,000 |
| 27 Jan 2020 | CNY | 1.215 | 1.259 | 1.162 | 1.187 | 1.187 | +0.044 (+3.85%) | 21,000 |
| 23 Jan 2020 | CNY | 1.191 | 1.199 | 1.142 | 1.143 | 1.143 | -0.035 (-2.97%) | 5,000 |
| 22 Jan 2020 | CNY | 1.19 | 1.201 | 1.178 | 1.178 | 1.178 | -0.001 (-0.08%) | 6,000 |
| 20 Jan 2020 | CNY | 1.151 | 1.213 | 1.151 | 1.179 | 1.179 | -0.025 (-2.08%) | 800 |
| 17 Jan 2020 | CNY | 1.324 | 1.332 | 1.204 | 1.204 | 1.204 | -0.162 (-11.86%) | 6,000 |
| 14 Jan 2020 | CNY | 1.364 | 1.376 | 1.364 | 1.366 | 1.366 | -0.124 (-8.32%) | 50 |
| 7 Jan 2020 | CNY | 1.394 | 1.49 | 1.394 | 1.49 | 1.49 | +0.129 (+9.48%) | 600 |
| 6 Jan 2020 | CNY | 1.391 | 1.415 | 1.361 | 1.361 | 1.361 | +0.101 (+8.02%) | 5,000 |
| 30 Dec 2019 | CNY | 1.285 | 1.296 | 1.26 | 1.26 | 1.26 | -0.075 (-5.62%) | 4,004 |
| 27 Dec 2019 | CNY | 1.27 | 1.335 | 1.268 | 1.335 | 1.335 | +0.134 (+11.16%) | 27,648 |
| 20 Dec 2019 | CNY | 1.186 | 1.201 | 1.183 | 1.201 | 1.201 | +0.011 (+0.92%) | 4,000 |
| 18 Dec 2019 | CNY | 1.212 | 1.216 | 1.19 | 1.19 | 1.19 | -0.023 (-1.90%) | 1,500 |
| 16 Dec 2019 | CNY | 1.217 | 1.232 | 1.213 | 1.213 | 1.213 | -0.031 (-2.49%) | 15,000 |
| 13 Dec 2019 | CNY | 1.248 | 1.248 | 1.224 | 1.244 | 1.244 | -0.075 (-5.69%) | 10,000 |
| 3 Dec 2019 | CNY | 1.295 | 1.335 | 1.295 | 1.319 | 1.319 | +0.131 (+11.03%) | 5,000 |
| 28 Nov 2019 | CNY | 1.153 | 1.188 | 1.153 | 1.188 | 1.188 | +0.015 (+1.28%) | 250 |
| 18 Nov 2019 | CNY | 1.179 | 1.179 | 1.169 | 1.173 | 1.173 | -0.018 (-1.51%) | 5,000 |
