| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 0.976 | 0.976 | 0.95 | 0.951 | 0.951 | -0.037 (-3.74%) | 23,239,100 |
| 27 Feb 2020 | CNY | 0.99 | 0.996 | 0.987 | 0.988 | 0.988 | +0.002 (+0.20%) | 23,791,135 |
| 26 Feb 2020 | CNY | 0.972 | 0.999 | 0.972 | 0.986 | 0.986 | -0.009 (-0.90%) | 21,829,900 |
| 25 Feb 2020 | CNY | 0.993 | 0.998 | 0.974 | 0.995 | 0.995 | -0.005 (-0.50%) | 21,882,600 |
| 24 Feb 2020 | CNY | 1.007 | 1.007 | 0.993 | 1 | 1 | -0.007 (-0.70%) | 24,933,407 |
| 21 Feb 2020 | CNY | 1 | 1.015 | 1 | 1.007 | 1.007 | +0.003 (+0.30%) | 23,410,240 |
| 20 Feb 2020 | CNY | 0.988 | 1.009 | 0.984 | 1.004 | 1.004 | +0.02 (+2.03%) | 26,062,950 |
| 19 Feb 2020 | CNY | 0.982 | 0.992 | 0.982 | 0.984 | 0.984 | -0.001 (-0.10%) | 18,170,165 |
| 18 Feb 2020 | CNY | 0.992 | 0.992 | 0.978 | 0.985 | 0.985 | -0.006 (-0.61%) | 13,934,489 |
| 17 Feb 2020 | CNY | 0.979 | 0.992 | 0.975 | 0.991 | 0.991 | +0.02 (+2.06%) | 14,375,100 |
| 14 Feb 2020 | CNY | 0.964 | 0.974 | 0.964 | 0.971 | 0.971 | +0.007 (+0.73%) | 10,944,619 |
| 13 Feb 2020 | CNY | 0.967 | 0.972 | 0.961 | 0.964 | 0.964 | -0.004 (-0.41%) | 12,786,500 |
| 12 Feb 2020 | CNY | 0.958 | 0.969 | 0.958 | 0.968 | 0.968 | +0.007 (+0.73%) | 12,817,000 |
| 11 Feb 2020 | CNY | 0.953 | 0.965 | 0.953 | 0.961 | 0.961 | +0.01 (+1.05%) | 14,595,000 |
| 10 Feb 2020 | CNY | 0.943 | 0.954 | 0.94 | 0.951 | 0.951 | +0.001 (+0.11%) | 21,300,006 |
| 7 Feb 2020 | CNY | 0.955 | 0.955 | 0.938 | 0.95 | 0.95 | 0.0 (0.0%) | 14,476,100 |
| 6 Feb 2020 | CNY | 0.932 | 0.957 | 0.926 | 0.95 | 0.95 | +0.019 (+2.04%) | 19,873,311 |
| 5 Feb 2020 | CNY | 0.918 | 0.941 | 0.918 | 0.931 | 0.931 | +0.01 (+1.09%) | 21,637,760 |
| 4 Feb 2020 | CNY | 0.869 | 0.923 | 0.869 | 0.921 | 0.921 | +0.043 (+4.90%) | 26,187,237 |
| 3 Feb 2020 | CNY | 0.9 | 0.906 | 0.878 | 0.878 | 0.878 | -0.097 (-9.95%) | 17,170,960 |
| 23 Jan 2020 | CNY | 1.001 | 1.001 | 0.965 | 0.975 | 0.975 | -0.03 (-2.99%) | 21,627,700 |
| 22 Jan 2020 | CNY | 0.999 | 1.007 | 0.982 | 1.005 | 1.005 | +0.005 (+0.50%) | 19,459,030 |
| 21 Jan 2020 | CNY | 1.009 | 1.01 | 0.999 | 1 | 1 | -0.017 (-1.67%) | 26,918,980 |
| 20 Jan 2020 | CNY | 1.009 | 1.018 | 1.009 | 1.017 | 1.017 | +0.008 (+0.79%) | 27,211,180 |
| 17 Jan 2020 | CNY | 1.008 | 1.015 | 1.007 | 1.009 | 1.009 | +0.001 (+0.10%) | 10,215,763 |
| 16 Jan 2020 | CNY | 1.009 | 1.012 | 1.006 | 1.008 | 1.008 | -0.001 (-0.10%) | 11,646,400 |
| 15 Jan 2020 | CNY | 1.017 | 1.017 | 1.007 | 1.009 | 1.009 | -0.008 (-0.79%) | 17,365,235 |
| 14 Jan 2020 | CNY | 1.023 | 1.025 | 1.016 | 1.017 | 1.017 | -0.005 (-0.49%) | 16,191,499 |
| 13 Jan 2020 | CNY | 1.022 | 1.022 | 1.022 | 1.022 | 1.022 | +0.01 (+0.99%) | 57,060,869 |
| 10 Jan 2020 | CNY | 1.012 | 1.014 | 1.007 | 1.012 | 1.012 | 0.0 (0.0%) | 133,994,976 |
