| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 1.575 | 1.619 | 1.544 | 1.568 | 1.568 | +0.029 (+1.88%) | 1,013,594,113 |
| 2 Mar 2020 | CNY | 1.514 | 1.562 | 1.482 | 1.539 | 1.539 | +0.049 (+3.29%) | 938,234,931 |
| 28 Feb 2020 | CNY | 1.505 | 1.542 | 1.48 | 1.49 | 1.49 | -0.079 (-5.04%) | 1,149,227,850 |
| 27 Feb 2020 | CNY | 1.562 | 1.605 | 1.531 | 1.569 | 1.569 | +0.008 (+0.51%) | 981,373,124 |
| 26 Feb 2020 | CNY | 1.631 | 1.641 | 1.549 | 1.561 | 1.561 | -0.108 (-6.47%) | 1,357,048,814 |
| 25 Feb 2020 | CNY | 1.61 | 1.679 | 1.557 | 1.669 | 1.669 | +0.022 (+1.34%) | 1,389,057,934 |
| 24 Feb 2020 | CNY | 1.584 | 1.649 | 1.579 | 1.647 | 1.647 | +0.063 (+3.98%) | 856,095,823 |
| 21 Feb 2020 | CNY | 1.546 | 1.6 | 1.543 | 1.584 | 1.584 | +0.035 (+2.26%) | 990,661,707 |
| 20 Feb 2020 | CNY | 1.502 | 1.55 | 1.5 | 1.549 | 1.549 | +0.047 (+3.13%) | 775,635,753 |
| 19 Feb 2020 | CNY | 1.51 | 1.53 | 1.493 | 1.502 | 1.502 | -0.016 (-1.05%) | 859,974,581 |
| 18 Feb 2020 | CNY | 1.509 | 1.519 | 1.485 | 1.518 | 1.518 | +0.011 (+0.73%) | 762,210,425 |
| 17 Feb 2020 | CNY | 1.459 | 1.508 | 1.458 | 1.507 | 1.507 | +0.055 (+3.79%) | 599,642,036 |
| 14 Feb 2020 | CNY | 1.447 | 1.48 | 1.435 | 1.452 | 1.452 | -0.001 (-0.07%) | 682,809,400 |
| 13 Feb 2020 | CNY | 1.461 | 1.475 | 1.44 | 1.453 | 1.453 | -0.007 (-0.48%) | 592,813,737 |
| 12 Feb 2020 | CNY | 1.425 | 1.463 | 1.424 | 1.46 | 1.46 | +0.027 (+1.88%) | 609,838,636 |
| 11 Feb 2020 | CNY | 1.416 | 1.445 | 1.41 | 1.433 | 1.433 | +0.016 (+1.13%) | 678,626,361 |
| 10 Feb 2020 | CNY | 1.407 | 1.422 | 1.397 | 1.417 | 1.417 | -0.003 (-0.21%) | 607,036,167 |
| 7 Feb 2020 | CNY | 1.402 | 1.424 | 1.391 | 1.42 | 1.42 | +0.006 (+0.42%) | 810,948,390 |
| 6 Feb 2020 | CNY | 1.363 | 1.419 | 1.356 | 1.414 | 1.414 | +0.04 (+2.91%) | 893,945,388 |
| 5 Feb 2020 | CNY | 1.36 | 1.405 | 1.356 | 1.374 | 1.374 | +0.014 (+1.03%) | 1,209,863,219 |
| 4 Feb 2020 | CNY | 1.298 | 1.361 | 1.296 | 1.36 | 1.36 | +0.091 (+7.17%) | 1,248,659,776 |
| 3 Feb 2020 | CNY | 1.269 | 1.323 | 1.269 | 1.269 | 1.269 | -0.141 (-10.00%) | 1,361,785,565 |
| 23 Jan 2020 | CNY | 1.437 | 1.459 | 1.381 | 1.41 | 1.41 | -0.047 (-3.23%) | 1,052,095,627 |
| 22 Jan 2020 | CNY | 1.403 | 1.461 | 1.391 | 1.457 | 1.457 | +0.041 (+2.90%) | 804,535,883 |
| 21 Jan 2020 | CNY | 1.433 | 1.434 | 1.41 | 1.416 | 1.416 | -0.017 (-1.19%) | 639,655,126 |
| 20 Jan 2020 | CNY | 1.392 | 1.434 | 1.392 | 1.433 | 1.433 | +0.043 (+3.09%) | 511,605,920 |
| 17 Jan 2020 | CNY | 1.388 | 1.405 | 1.383 | 1.39 | 1.39 | +0.004 (+0.29%) | 387,789,700 |
| 16 Jan 2020 | CNY | 1.382 | 1.392 | 1.378 | 1.386 | 1.386 | +0.004 (+0.29%) | 338,020,837 |
| 15 Jan 2020 | CNY | 1.359 | 1.385 | 1.353 | 1.382 | 1.382 | +0.019 (+1.39%) | 386,145,777 |
| 14 Jan 2020 | CNY | 1.363 | 1.363 | 1.363 | 1.363 | 1.363 | -0.01 (-0.73%) | 394,587,659 |
