| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 0.981 | 0.988 | 0.978 | 0.98 | 0.98 | -0.001 (-0.10%) | 754,124 |
| 26 Feb 2020 | CNY | 0.973 | 0.997 | 0.97 | 0.981 | 0.981 | -0.002 (-0.20%) | 10,643,610 |
| 25 Feb 2020 | CNY | 0.975 | 0.986 | 0.957 | 0.983 | 0.983 | -0.012 (-1.21%) | 11,752,922 |
| 24 Feb 2020 | CNY | 0.996 | 0.998 | 0.988 | 0.995 | 0.995 | -0.001 (-0.10%) | 15,913,430 |
| 21 Feb 2020 | CNY | 0.984 | 1.001 | 0.984 | 0.996 | 0.996 | +0.01 (+1.01%) | 1,380,045 |
| 20 Feb 2020 | CNY | 0.976 | 0.987 | 0.972 | 0.986 | 0.986 | +0.011 (+1.13%) | 5,870,761 |
| 19 Feb 2020 | CNY | 0.972 | 0.98 | 0.97 | 0.975 | 0.975 | 0.0 (0.0%) | 3,035,655 |
| 18 Feb 2020 | CNY | 0.971 | 0.976 | 0.966 | 0.975 | 0.975 | +0.003 (+0.31%) | 1,249,222 |
| 17 Feb 2020 | CNY | 0.951 | 0.972 | 0.951 | 0.972 | 0.972 | +0.026 (+2.75%) | 3,092,298 |
| 14 Feb 2020 | CNY | 0.94 | 0.947 | 0.94 | 0.946 | 0.946 | +0.004 (+0.42%) | 773,000 |
| 13 Feb 2020 | CNY | 0.943 | 0.951 | 0.94 | 0.942 | 0.942 | -0.001 (-0.11%) | 14,780,128 |
| 12 Feb 2020 | CNY | 0.933 | 0.945 | 0.931 | 0.943 | 0.943 | +0.009 (+0.96%) | 6,180,928 |
| 11 Feb 2020 | CNY | 0.933 | 0.938 | 0.929 | 0.934 | 0.934 | -0.001 (-0.11%) | 7,227,726 |
| 10 Feb 2020 | CNY | 0.927 | 0.935 | 0.919 | 0.935 | 0.935 | +0.008 (+0.86%) | 5,880,200 |
| 7 Feb 2020 | CNY | 0.911 | 0.927 | 0.91 | 0.927 | 0.927 | +0.007 (+0.76%) | 2,300,833 |
| 6 Feb 2020 | CNY | 0.9 | 0.924 | 0.9 | 0.92 | 0.92 | +0.017 (+1.88%) | 9,594,127 |
| 5 Feb 2020 | CNY | 0.888 | 0.911 | 0.888 | 0.903 | 0.903 | +0.013 (+1.46%) | 6,910,852 |
| 4 Feb 2020 | CNY | 0.885 | 0.964 | 0.87 | 0.89 | 0.89 | +0.014 (+1.60%) | 2,265,714 |
| 3 Feb 2020 | CNY | 0.938 | 0.938 | 0.875 | 0.876 | 0.876 | -0.089 (-9.22%) | 2,920,210 |
| 23 Jan 2020 | CNY | 0.985 | 0.988 | 0.959 | 0.965 | 0.965 | -0.03 (-3.02%) | 2,846,807 |
| 22 Jan 2020 | CNY | 0.99 | 0.999 | 0.978 | 0.995 | 0.995 | +0.005 (+0.51%) | 3,718,000 |
| 21 Jan 2020 | CNY | 1.002 | 1.002 | 0.99 | 0.99 | 0.99 | -0.018 (-1.79%) | 2,575,700 |
| 20 Jan 2020 | CNY | 1.004 | 1.008 | 1 | 1.008 | 1.008 | +0.004 (+0.40%) | 9,958,161 |
| 17 Jan 2020 | CNY | 1.01 | 1.011 | 1.002 | 1.004 | 1.004 | -0.004 (-0.40%) | 65,307,748 |
| 16 Jan 2020 | CNY | 1.013 | 1.013 | 1.005 | 1.008 | 1.008 | -0.004 (-0.40%) | 254,751,700 |
| 15 Jan 2020 | CNY | 1.02 | 1.02 | 1.009 | 1.012 | 1.012 | -0.006 (-0.59%) | 4,759,571 |
| 14 Jan 2020 | CNY | 1.024 | 1.025 | 1.018 | 1.018 | 1.018 | -0.003 (-0.29%) | 3,852,657 |
| 13 Jan 2020 | CNY | 1.014 | 1.023 | 1.012 | 1.021 | 1.021 | +0.006 (+0.59%) | 15,936,741 |
| 10 Jan 2020 | CNY | 1.023 | 1.023 | 1.012 | 1.015 | 1.015 | -0.007 (-0.68%) | 3,324,749 |
| 9 Jan 2020 | CNY | 1.011 | 1.022 | 1.011 | 1.022 | 1.022 | +0.011 (+1.09%) | 154,059,097 |
