| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 1.123 | 1.138 | 1.119 | 1.128 | 1.128 | +0.008 (+0.71%) | 58,858,300 |
| 26 Feb 2020 | CNY | 1.12 | 1.139 | 1.11 | 1.12 | 1.12 | -0.012 (-1.06%) | 63,173,400 |
| 25 Feb 2020 | CNY | 1.117 | 1.135 | 1.105 | 1.132 | 1.132 | -0.008 (-0.70%) | 77,658,200 |
| 24 Feb 2020 | CNY | 1.159 | 1.159 | 1.13 | 1.14 | 1.14 | -0.025 (-2.15%) | 99,305,400 |
| 21 Feb 2020 | CNY | 1.168 | 1.169 | 1.153 | 1.165 | 1.165 | -0.003 (-0.26%) | 115,850,400 |
| 20 Feb 2020 | CNY | 1.126 | 1.169 | 1.125 | 1.168 | 1.168 | +0.042 (+3.73%) | 92,774,900 |
| 19 Feb 2020 | CNY | 1.107 | 1.131 | 1.102 | 1.126 | 1.126 | +0.018 (+1.62%) | 62,455,600 |
| 18 Feb 2020 | CNY | 1.12 | 1.125 | 1.101 | 1.108 | 1.108 | -0.008 (-0.72%) | 46,948,500 |
| 17 Feb 2020 | CNY | 1.102 | 1.117 | 1.098 | 1.116 | 1.116 | +0.015 (+1.36%) | 53,774,600 |
| 14 Feb 2020 | CNY | 1.1 | 1.108 | 1.094 | 1.101 | 1.101 | -0.003 (-0.27%) | 24,190,000 |
| 13 Feb 2020 | CNY | 1.112 | 1.126 | 1.099 | 1.104 | 1.104 | -0.01 (-0.90%) | 37,930,800 |
| 12 Feb 2020 | CNY | 1.108 | 1.115 | 1.099 | 1.114 | 1.114 | +0.005 (+0.45%) | 32,751,000 |
| 11 Feb 2020 | CNY | 1.084 | 1.12 | 1.081 | 1.109 | 1.109 | +0.025 (+2.31%) | 42,031,600 |
| 10 Feb 2020 | CNY | 1.077 | 1.094 | 1.061 | 1.084 | 1.084 | -0.001 (-0.09%) | 32,819,000 |
| 7 Feb 2020 | CNY | 1.064 | 1.086 | 1.059 | 1.085 | 1.085 | +0.015 (+1.40%) | 37,966,100 |
| 6 Feb 2020 | CNY | 1.059 | 1.075 | 1.05 | 1.07 | 1.07 | +0.008 (+0.75%) | 48,579,000 |
| 5 Feb 2020 | CNY | 1.055 | 1.069 | 1.036 | 1.062 | 1.062 | +0.01 (+0.95%) | 40,065,100 |
| 4 Feb 2020 | CNY | 1.028 | 1.055 | 1.019 | 1.052 | 1.052 | +0.007 (+0.67%) | 40,837,900 |
| 3 Feb 2020 | CNY | 1.045 | 1.06 | 1.045 | 1.045 | 1.045 | -0.116 (-9.99%) | 15,292,700 |
| 23 Jan 2020 | CNY | 1.184 | 1.192 | 1.14 | 1.161 | 1.161 | -0.034 (-2.85%) | 32,238,700 |
| 22 Jan 2020 | CNY | 1.185 | 1.202 | 1.173 | 1.195 | 1.195 | +0.004 (+0.34%) | 31,191,000 |
| 21 Jan 2020 | CNY | 1.214 | 1.225 | 1.191 | 1.191 | 1.191 | -0.038 (-3.09%) | 40,594,800 |
| 20 Jan 2020 | CNY | 1.232 | 1.241 | 1.216 | 1.229 | 1.229 | -0.002 (-0.16%) | 22,815,100 |
| 17 Jan 2020 | CNY | 1.225 | 1.239 | 1.225 | 1.231 | 1.231 | +0.004 (+0.33%) | 16,993,300 |
| 16 Jan 2020 | CNY | 1.225 | 1.233 | 1.22 | 1.227 | 1.227 | +0.002 (+0.16%) | 18,528,400 |
| 15 Jan 2020 | CNY | 1.223 | 1.24 | 1.219 | 1.225 | 1.225 | +0.004 (+0.33%) | 38,646,500 |
| 14 Jan 2020 | CNY | 1.221 | 1.221 | 1.221 | 1.221 | 1.221 | -0.025 (-2.01%) | 34,732,100 |
| 13 Jan 2020 | CNY | 1.246 | 1.246 | 1.246 | 1.246 | 1.246 | +0.022 (+1.80%) | 43,067,400 |
| 10 Jan 2020 | CNY | 1.191 | 1.228 | 1.19 | 1.224 | 1.224 | +0.033 (+2.77%) | 42,790,400 |
| 9 Jan 2020 | CNY | 1.17 | 1.199 | 1.17 | 1.191 | 1.191 | +0.021 (+1.79%) | 40,909,840 |
