| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2020 | CNY | 1.02 | 1.029 | 0.97 | 0.979 | 0.979 | -0.045 (-4.39%) | 1,300,900 |
| 13 Mar 2020 | CNY | 1.01 | 1.033 | 0.973 | 1.024 | 1.024 | -0.013 (-1.25%) | 1,826,468 |
| 12 Mar 2020 | CNY | 1.061 | 1.061 | 1.035 | 1.037 | 1.037 | -0.026 (-2.45%) | 680,027 |
| 11 Mar 2020 | CNY | 1.076 | 1.083 | 1.061 | 1.063 | 1.063 | -0.016 (-1.48%) | 93,572,694 |
| 10 Mar 2020 | CNY | 1.047 | 1.082 | 1.04 | 1.079 | 1.079 | +0.011 (+1.03%) | 142,343,436 |
| 9 Mar 2020 | CNY | 1.095 | 1.095 | 1.05 | 1.068 | 1.068 | -0.03 (-2.73%) | 142,349,099 |
| 6 Mar 2020 | CNY | 1.095 | 1.105 | 1.091 | 1.098 | 1.098 | -0.008 (-0.72%) | 139,041,197 |
| 5 Mar 2020 | CNY | 1.107 | 1.134 | 1.09 | 1.106 | 1.106 | +0.009 (+0.82%) | 137,545,186 |
| 4 Mar 2020 | CNY | 1.086 | 1.11 | 1.081 | 1.097 | 1.097 | +0.001 (+0.09%) | 138,636,356 |
| 3 Mar 2020 | CNY | 1.121 | 1.121 | 1.087 | 1.096 | 1.096 | +0.005 (+0.46%) | 138,650,482 |
| 2 Mar 2020 | CNY | 1.058 | 1.11 | 1.058 | 1.091 | 1.091 | +0.031 (+2.92%) | 137,954,258 |
| 28 Feb 2020 | CNY | 1.085 | 1.094 | 1.055 | 1.06 | 1.06 | -0.036 (-3.28%) | 142,394,291 |
| 27 Feb 2020 | CNY | 1.095 | 1.113 | 1.092 | 1.096 | 1.096 | -0.012 (-1.08%) | 138,376,050 |
| 26 Feb 2020 | CNY | 1.116 | 1.123 | 1.091 | 1.108 | 1.108 | -0.018 (-1.60%) | 136,899,852 |
| 25 Feb 2020 | CNY | 1.1 | 1.13 | 1.06 | 1.126 | 1.126 | +0.008 (+0.72%) | 138,441,944 |
| 24 Feb 2020 | CNY | 1.118 | 1.123 | 1.103 | 1.118 | 1.118 | -0.011 (-0.97%) | 137,197,400 |
| 21 Feb 2020 | CNY | 1.1 | 1.15 | 1.1 | 1.129 | 1.129 | +0.011 (+0.98%) | 5,412,730 |
| 20 Feb 2020 | CNY | 1.072 | 1.15 | 1.072 | 1.118 | 1.118 | +0.046 (+4.29%) | 4,219,448 |
| 19 Feb 2020 | CNY | 1.074 | 1.098 | 1.07 | 1.072 | 1.072 | -0.002 (-0.19%) | 3,111,050 |
| 18 Feb 2020 | CNY | 1.082 | 1.082 | 1.068 | 1.074 | 1.074 | -0.007 (-0.65%) | 5,096,307 |
| 17 Feb 2020 | CNY | 1.054 | 1.087 | 1.054 | 1.081 | 1.081 | +0.028 (+2.66%) | 144,618,432 |
| 14 Feb 2020 | CNY | 1.046 | 1.058 | 1.046 | 1.053 | 1.053 | +0.007 (+0.67%) | 146,220,318 |
| 13 Feb 2020 | CNY | 1.055 | 1.061 | 1.042 | 1.046 | 1.046 | -0.008 (-0.76%) | 150,605,232 |
| 12 Feb 2020 | CNY | 1.046 | 1.055 | 1.039 | 1.054 | 1.054 | +0.008 (+0.76%) | 145,192,372 |
| 11 Feb 2020 | CNY | 1.033 | 1.052 | 1.033 | 1.046 | 1.046 | +0.015 (+1.45%) | 146,645,531 |
| 10 Feb 2020 | CNY | 1.017 | 1.032 | 1.015 | 1.031 | 1.031 | +0.003 (+0.29%) | 100,309,806 |
| 7 Feb 2020 | CNY | 1.035 | 1.035 | 1.011 | 1.028 | 1.028 | -0.009 (-0.87%) | 99,390,609 |
| 6 Feb 2020 | CNY | 1.022 | 1.041 | 1.005 | 1.037 | 1.037 | +0.016 (+1.57%) | 70,049,841 |
| 5 Feb 2020 | CNY | 1.003 | 1.09 | 1 | 1.021 | 1.021 | +0.021 (+2.10%) | 1,504,700 |
| 4 Feb 2020 | CNY | 0.976 | 1 | 0.962 | 1 | 1 | +0.038 (+3.95%) | 2,020,500 |
