| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 1.015 | 1.03 | 1.013 | 1.015 | 1.015 | 0.0 (0.0%) | 48,787,321 |
| 26 Feb 2020 | CNY | 1.024 | 1.03 | 1.013 | 1.015 | 1.015 | -0.015 (-1.46%) | 83,960,440 |
| 25 Feb 2020 | CNY | 1.012 | 1.033 | 1.003 | 1.03 | 1.03 | 0.0 (0.0%) | 126,892,396 |
| 24 Feb 2020 | CNY | 1.03 | 1.036 | 1.022 | 1.03 | 1.03 | +0.003 (+0.29%) | 49,504,373 |
| 21 Feb 2020 | CNY | 1.016 | 1.037 | 1.016 | 1.027 | 1.027 | +0.004 (+0.39%) | 70,446,278 |
| 20 Feb 2020 | CNY | 1.001 | 1.027 | 1.001 | 1.023 | 1.023 | +0.022 (+2.20%) | 75,468,202 |
| 19 Feb 2020 | CNY | 1.002 | 1.009 | 1 | 1.001 | 1.001 | -0.001 (-0.10%) | 62,624,710 |
| 18 Feb 2020 | CNY | 0.995 | 1.005 | 0.994 | 1.002 | 1.002 | 0.0 (0.0%) | 33,958,317 |
| 17 Feb 2020 | CNY | 0.982 | 1.003 | 0.982 | 1.002 | 1.002 | +0.021 (+2.14%) | 22,818,443 |
| 14 Feb 2020 | CNY | 0.973 | 0.986 | 0.973 | 0.981 | 0.981 | +0.006 (+0.62%) | 15,362,948 |
| 13 Feb 2020 | CNY | 0.978 | 0.982 | 0.971 | 0.975 | 0.975 | -0.003 (-0.31%) | 16,472,220 |
| 12 Feb 2020 | CNY | 0.969 | 0.983 | 0.967 | 0.978 | 0.978 | +0.009 (+0.93%) | 75,334,551 |
| 11 Feb 2020 | CNY | 0.957 | 0.975 | 0.957 | 0.969 | 0.969 | +0.006 (+0.62%) | 9,521,295 |
| 10 Feb 2020 | CNY | 0.953 | 0.965 | 0.95 | 0.963 | 0.963 | +0.005 (+0.52%) | 17,157,388 |
| 7 Feb 2020 | CNY | 0.954 | 0.959 | 0.947 | 0.958 | 0.958 | +0.003 (+0.31%) | 11,284,091 |
| 6 Feb 2020 | CNY | 0.936 | 0.962 | 0.934 | 0.955 | 0.955 | +0.017 (+1.81%) | 10,709,944 |
| 5 Feb 2020 | CNY | 0.936 | 0.945 | 0.922 | 0.938 | 0.938 | +0.011 (+1.19%) | 14,386,810 |
| 4 Feb 2020 | CNY | 0.891 | 0.927 | 0.891 | 0.927 | 0.927 | +0.037 (+4.16%) | 522,520,102 |
| 3 Feb 2020 | CNY | 0.927 | 0.927 | 0.89 | 0.89 | 0.89 | -0.099 (-10.01%) | 27,008,279 |
| 23 Jan 2020 | CNY | 1.015 | 1.015 | 0.981 | 0.989 | 0.989 | -0.028 (-2.75%) | 41,682,478 |
| 22 Jan 2020 | CNY | 1.014 | 1.021 | 0.996 | 1.017 | 1.017 | +0.003 (+0.30%) | 36,707,973 |
| 21 Jan 2020 | CNY | 1.025 | 1.025 | 1.013 | 1.014 | 1.014 | -0.015 (-1.46%) | 127,793,947 |
| 20 Jan 2020 | CNY | 1.02 | 1.03 | 1.019 | 1.029 | 1.029 | +0.01 (+0.98%) | 50,762,696 |
| 17 Jan 2020 | CNY | 1.021 | 1.026 | 1.017 | 1.019 | 1.019 | -0.003 (-0.29%) | 44,523,212 |
| 16 Jan 2020 | CNY | 1.024 | 1.026 | 1.019 | 1.022 | 1.022 | -0.002 (-0.20%) | 56,394,106 |
| 15 Jan 2020 | CNY | 1.03 | 1.03 | 1.02 | 1.024 | 1.024 | -0.004 (-0.39%) | 39,198,070 |
| 14 Jan 2020 | CNY | 1.032 | 1.037 | 1.028 | 1.028 | 1.028 | -0.005 (-0.48%) | 76,199,391 |
| 13 Jan 2020 | CNY | 1.021 | 1.033 | 1.018 | 1.033 | 1.033 | +0.011 (+1.08%) | 77,782,501 |
| 10 Jan 2020 | CNY | 1.026 | 1.028 | 1.019 | 1.022 | 1.022 | -0.004 (-0.39%) | 41,404,730 |
| 9 Jan 2020 | CNY | 1.02 | 1.028 | 1.02 | 1.026 | 1.026 | +0.014 (+1.38%) | 60,115,103 |
