| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 61,462,970 |
| 3 Mar 2020 | CNY | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 91,329,996 |
| 2 Mar 2020 | CNY | 1.83 | 1.91 | 1.79 | 1.88 | 1.88 | +0.05 (+2.73%) | 111,314,852 |
| 28 Feb 2020 | CNY | 1.78 | 1.92 | 1.76 | 1.83 | 1.83 | +0.02 (+1.10%) | 120,881,060 |
| 27 Feb 2020 | CNY | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 72,864,087 |
| 26 Feb 2020 | CNY | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 87,398,718 |
| 25 Feb 2020 | CNY | 1.7 | 1.83 | 1.68 | 1.8 | 1.8 | +0.07 (+4.05%) | 120,000,714 |
| 24 Feb 2020 | CNY | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 49,280,400 |
| 21 Feb 2020 | CNY | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 50,513,699 |
| 20 Feb 2020 | CNY | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 53,513,600 |
| 19 Feb 2020 | CNY | 1.72 | 1.8 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 99,682,265 |
| 18 Feb 2020 | CNY | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 55,549,168 |
| 17 Feb 2020 | CNY | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | +0.02 (+1.18%) | 59,662,645 |
| 14 Feb 2020 | CNY | 1.71 | 1.76 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 54,906,740 |
| 13 Feb 2020 | CNY | 1.78 | 1.79 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 77,211,886 |
| 12 Feb 2020 | CNY | 1.76 | 1.83 | 1.74 | 1.79 | 1.79 | -0.03 (-1.65%) | 79,988,885 |
| 11 Feb 2020 | CNY | 1.79 | 1.87 | 1.72 | 1.82 | 1.82 | -0.09 (-4.71%) | 136,030,235 |
| 10 Feb 2020 | CNY | 2 | 2.05 | 1.91 | 1.91 | 1.91 | -0.21 (-9.91%) | 153,574,692 |
| 7 Feb 2020 | CNY | 2.15 | 2.15 | 2 | 2.12 | 2.12 | +0.17 (+8.72%) | 311,846,808 |
| 6 Feb 2020 | CNY | 1.79 | 1.95 | 1.75 | 1.95 | 1.95 | +0.18 (+10.17%) | 132,527,000 |
| 5 Feb 2020 | CNY | 1.72 | 1.78 | 1.7 | 1.77 | 1.77 | +0.1 (+5.99%) | 111,755,793 |
| 4 Feb 2020 | CNY | 1.65 | 1.72 | 1.55 | 1.67 | 1.67 | +0.03 (+1.83%) | 94,475,623 |
| 3 Feb 2020 | CNY | 1.4 | 1.68 | 1.39 | 1.64 | 1.64 | +0.1 (+6.49%) | 117,331,698 |
| 23 Jan 2020 | CNY | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 54,628,931 |
| 22 Jan 2020 | CNY | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 46,719,222 |
| 21 Jan 2020 | CNY | 1.61 | 1.69 | 1.6 | 1.66 | 1.66 | +0.03 (+1.84%) | 81,576,733 |
| 20 Jan 2020 | CNY | 1.6 | 1.67 | 1.59 | 1.63 | 1.63 | -0.14 (-7.91%) | 99,481,597 |
| 17 Jan 2020 | CNY | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 31,316,132 |
| 16 Jan 2020 | CNY | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 24,709,021 |
| 15 Jan 2020 | CNY | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 35,467,831 |
