| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.95 | 7.9857 | 7.7714 | 7.7786 | 7.7786 | -0.1 (-1.27%) | 90,199,985 |
| 26 Feb 2020 | CNY | 7.7071 | 8.0357 | 7.6429 | 7.8786 | 7.8786 | +0.057 (+0.73%) | 148,019,866 |
| 25 Feb 2020 | CNY | 7.7857 | 7.9071 | 7.6 | 7.8214 | 7.8214 | -0.214 (-2.67%) | 140,742,133 |
| 24 Feb 2020 | CNY | 7.8286 | 8.2071 | 7.6643 | 8.0357 | 8.0357 | +0.114 (+1.44%) | 168,564,177 |
| 21 Feb 2020 | CNY | 7.9929 | 8.05 | 7.8714 | 7.9214 | 7.9214 | 0.0 (0.0%) | 110,810,743 |
| 20 Feb 2020 | CNY | 7.9429 | 7.9643 | 7.7643 | 7.9214 | 7.9214 | -0.021 (-0.27%) | 121,592,459 |
| 19 Feb 2020 | CNY | 7.7857 | 8.1071 | 7.5857 | 7.9429 | 7.9429 | +0.286 (+3.73%) | 187,550,531 |
| 18 Feb 2020 | CNY | 7.5286 | 7.7357 | 7.4786 | 7.6571 | 7.6571 | +0.129 (+1.71%) | 101,670,454 |
| 17 Feb 2020 | CNY | 7.2643 | 7.5571 | 7.2286 | 7.5286 | 7.5286 | +0.229 (+3.13%) | 101,319,174 |
| 14 Feb 2020 | CNY | 7.2857 | 7.3857 | 7.2214 | 7.3 | 7.3 | 0.0 (0.0%) | 65,517,975 |
| 13 Feb 2020 | CNY | 7.4357 | 7.5 | 7.2857 | 7.3 | 7.3 | -0.114 (-1.54%) | 75,273,710 |
| 12 Feb 2020 | CNY | 7.25 | 7.4571 | 7.2143 | 7.4143 | 7.4143 | +0.079 (+1.07%) | 93,601,002 |
| 11 Feb 2020 | CNY | 7.2071 | 7.5429 | 7.1357 | 7.3357 | 7.3357 | +0.114 (+1.58%) | 119,111,510 |
| 10 Feb 2020 | CNY | 6.9429 | 7.2286 | 6.8857 | 7.2214 | 7.2214 | +0.236 (+3.37%) | 103,902,793 |
| 7 Feb 2020 | CNY | 7.0429 | 7.0786 | 6.8571 | 6.9857 | 6.9857 | -0.1 (-1.41%) | 88,517,984 |
| 6 Feb 2020 | CNY | 6.9857 | 7.2071 | 6.8714 | 7.0857 | 7.0857 | +0.107 (+1.53%) | 112,161,653 |
| 5 Feb 2020 | CNY | 6.85 | 7.2071 | 6.8071 | 6.9786 | 6.9786 | +0.186 (+2.73%) | 102,324,790 |
| 4 Feb 2020 | CNY | 6.4929 | 6.9857 | 6.4929 | 6.7929 | 6.7929 | -0.421 (-5.84%) | 148,382,487 |
| 3 Feb 2020 | CNY | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 7.2143 | -0.8 (-9.98%) | 13,839,420 |
| 23 Jan 2020 | CNY | 8.3071 | 8.3929 | 7.8929 | 8.0143 | 8.0143 | -0.364 (-4.35%) | 75,370,982 |
| 22 Jan 2020 | CNY | 8.2643 | 8.45 | 8.15 | 8.3786 | 8.3786 | +0.05 (+0.60%) | 64,611,918 |
| 21 Jan 2020 | CNY | 8.5357 | 8.5571 | 8.2643 | 8.3286 | 8.3286 | -0.186 (-2.18%) | 65,333,346 |
| 20 Jan 2020 | CNY | 8.5857 | 8.6143 | 8.3929 | 8.5143 | 8.5143 | -0.064 (-0.75%) | 66,839,728 |
| 17 Jan 2020 | CNY | 8.75 | 8.8071 | 8.5714 | 8.5786 | 8.5786 | -0.193 (-2.20%) | 82,935,167 |
| 16 Jan 2020 | CNY | 8.9 | 8.95 | 8.75 | 8.7714 | 8.7714 | -0.107 (-1.21%) | 63,904,402 |
| 15 Jan 2020 | CNY | 8.9643 | 9.0786 | 8.8286 | 8.8786 | 8.8786 | -0.121 (-1.35%) | 85,414,478 |
| 14 Jan 2020 | CNY | 9 | 9 | 9 | 9 | 9 | +0.186 (+2.11%) | 181,280,184 |
| 13 Jan 2020 | CNY | 8.8143 | 8.8143 | 8.8143 | 8.8143 | 8.8143 | +0.093 (+1.07%) | 66,924,632 |
| 10 Jan 2020 | CNY | 8.9 | 8.9071 | 8.7143 | 8.7214 | 8.7214 | -0.157 (-1.77%) | 81,107,677 |
| 9 Jan 2020 | CNY | 8.9 | 8.9857 | 8.7643 | 8.8786 | 8.8786 | +0.086 (+0.97%) | 115,599,439 |
