| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 1.025 | 1.027 | 1.011 | 1.015 | 1.015 | -0.002 (-0.20%) | 6,124,800 |
| 2 Mar 2020 | CNY | 1.018 | 1.023 | 1.013 | 1.017 | 1.017 | -0.001 (-0.10%) | 11,376,600 |
| 28 Feb 2020 | CNY | 1.019 | 1.028 | 1.013 | 1.018 | 1.018 | -0.021 (-2.02%) | 6,348,300 |
| 27 Feb 2020 | CNY | 1.038 | 1.04 | 1.029 | 1.039 | 1.039 | -0.007 (-0.67%) | 9,054,900 |
| 26 Feb 2020 | CNY | 1.05 | 1.051 | 1.037 | 1.046 | 1.046 | -0.009 (-0.85%) | 3,255,500 |
| 25 Feb 2020 | CNY | 1.054 | 1.056 | 1.048 | 1.055 | 1.055 | -0.002 (-0.19%) | 6,173,400 |
| 24 Feb 2020 | CNY | 1.074 | 1.079 | 1.054 | 1.057 | 1.057 | -0.025 (-2.31%) | 7,456,000 |
| 21 Feb 2020 | CNY | 1.094 | 1.094 | 1.08 | 1.082 | 1.082 | -0.012 (-1.10%) | 1,377,200 |
| 20 Feb 2020 | CNY | 1.101 | 1.105 | 1.093 | 1.094 | 1.094 | -0.006 (-0.55%) | 1,865,900 |
| 19 Feb 2020 | CNY | 1.097 | 1.103 | 1.095 | 1.1 | 1.1 | +0.006 (+0.55%) | 1,888,700 |
| 18 Feb 2020 | CNY | 1.1 | 1.104 | 1.094 | 1.094 | 1.094 | -0.017 (-1.53%) | 1,530,500 |
| 17 Feb 2020 | CNY | 1.103 | 1.111 | 1.097 | 1.111 | 1.111 | -0.002 (-0.18%) | 5,620,100 |
| 14 Feb 2020 | CNY | 1.116 | 1.116 | 1.111 | 1.113 | 1.113 | -0.003 (-0.27%) | 834,300 |
| 13 Feb 2020 | CNY | 1.115 | 1.118 | 1.115 | 1.116 | 1.116 | 0.0 (0.0%) | 1,340,900 |
| 12 Feb 2020 | CNY | 1.116 | 1.117 | 1.114 | 1.116 | 1.116 | 0.0 (0.0%) | 635,100 |
| 11 Feb 2020 | CNY | 1.114 | 1.116 | 1.111 | 1.116 | 1.116 | 0.0 (0.0%) | 801,800 |
| 10 Feb 2020 | CNY | 1.114 | 1.119 | 1.112 | 1.116 | 1.116 | +0.001 (+0.09%) | 1,123,600 |
| 7 Feb 2020 | CNY | 1.113 | 1.115 | 1.11 | 1.115 | 1.115 | -0.003 (-0.27%) | 990,200 |
| 6 Feb 2020 | CNY | 1.102 | 1.119 | 1.102 | 1.118 | 1.118 | +0.021 (+1.91%) | 2,067,500 |
| 5 Feb 2020 | CNY | 1.095 | 1.098 | 1.092 | 1.097 | 1.097 | +0.005 (+0.46%) | 2,283,000 |
| 4 Feb 2020 | CNY | 1.079 | 1.093 | 1.079 | 1.092 | 1.092 | +0.01 (+0.92%) | 3,064,800 |
| 3 Feb 2020 | CNY | 1.02 | 1.085 | 1.02 | 1.082 | 1.082 | -0.016 (-1.46%) | 5,207,000 |
| 23 Jan 2020 | CNY | 1.101 | 1.102 | 1.096 | 1.098 | 1.098 | -0.002 (-0.18%) | 1,373,800 |
| 22 Jan 2020 | CNY | 1.094 | 1.101 | 1.094 | 1.1 | 1.1 | +0.007 (+0.64%) | 1,223,600 |
| 21 Jan 2020 | CNY | 1.102 | 1.102 | 1.093 | 1.093 | 1.093 | -0.012 (-1.09%) | 3,252,700 |
| 20 Jan 2020 | CNY | 1.108 | 1.108 | 1.104 | 1.105 | 1.105 | -0.002 (-0.18%) | 1,694,400 |
| 17 Jan 2020 | CNY | 1.105 | 1.108 | 1.105 | 1.107 | 1.107 | +0.003 (+0.27%) | 1,300,400 |
| 16 Jan 2020 | CNY | 1.104 | 1.105 | 1.102 | 1.104 | 1.104 | +0.001 (+0.09%) | 878,400 |
| 15 Jan 2020 | CNY | 1.108 | 1.108 | 1.1 | 1.103 | 1.103 | -0.005 (-0.45%) | 1,520,300 |
| 14 Jan 2020 | CNY | 1.108 | 1.108 | 1.108 | 1.108 | 1.108 | -0.001 (-0.09%) | 1,198,900 |
