| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.5231 | 3.5462 | 3.4846 | 3.5 | 3.5 | -0.008 (-0.22%) | 5,217,846 |
| 26 Feb 2020 | CNY | 3.4539 | 3.5462 | 3.4308 | 3.5077 | 3.5077 | +0.031 (+0.89%) | 7,024,009 |
| 25 Feb 2020 | CNY | 3.4923 | 3.5615 | 3.4077 | 3.4769 | 3.4769 | -0.069 (-1.95%) | 6,383,452 |
| 24 Feb 2020 | CNY | 3.5615 | 3.5692 | 3.5154 | 3.5462 | 3.5462 | -0.031 (-0.86%) | 4,966,317 |
| 21 Feb 2020 | CNY | 3.5769 | 3.5846 | 3.5462 | 3.5769 | 3.5769 | +0.008 (+0.22%) | 4,682,164 |
| 20 Feb 2020 | CNY | 3.5 | 3.6 | 3.5 | 3.5692 | 3.5692 | +0.077 (+2.20%) | 6,782,743 |
| 19 Feb 2020 | CNY | 3.5154 | 3.5308 | 3.4692 | 3.4923 | 3.4923 | -0.015 (-0.44%) | 4,970,108 |
| 18 Feb 2020 | CNY | 3.5154 | 3.5385 | 3.4615 | 3.5077 | 3.5077 | -0.008 (-0.22%) | 7,548,937 |
| 17 Feb 2020 | CNY | 3.3769 | 3.5231 | 3.3769 | 3.5154 | 3.5154 | +0.146 (+4.34%) | 6,074,963 |
| 14 Feb 2020 | CNY | 3.3923 | 3.4231 | 3.3539 | 3.3692 | 3.3692 | -0.031 (-0.91%) | 2,546,050 |
| 13 Feb 2020 | CNY | 3.4308 | 3.4462 | 3.3846 | 3.4 | 3.4 | -0.046 (-1.34%) | 3,883,709 |
| 12 Feb 2020 | CNY | 3.4308 | 3.4539 | 3.4077 | 3.4462 | 3.4462 | +0.015 (+0.45%) | 2,428,153 |
| 11 Feb 2020 | CNY | 3.4154 | 3.4846 | 3.4154 | 3.4308 | 3.4308 | 0.0 (0.0%) | 4,562,616 |
| 10 Feb 2020 | CNY | 3.3308 | 3.4385 | 3.3231 | 3.4308 | 3.4308 | +0.077 (+2.29%) | 6,405,877 |
| 7 Feb 2020 | CNY | 3.3077 | 3.3615 | 3.3077 | 3.3539 | 3.3539 | +0.031 (+0.93%) | 5,347,104 |
| 6 Feb 2020 | CNY | 3.2692 | 3.3462 | 3.2615 | 3.3231 | 3.3231 | +0.023 (+0.70%) | 5,008,095 |
| 5 Feb 2020 | CNY | 3.2308 | 3.3308 | 3.2308 | 3.3 | 3.3 | +0.061 (+1.90%) | 6,852,060 |
| 4 Feb 2020 | CNY | 3.1308 | 3.2923 | 3.1308 | 3.2385 | 3.2385 | -0.077 (-2.32%) | 6,990,982 |
| 3 Feb 2020 | CNY | 3.3154 | 3.3154 | 3.3154 | 3.3154 | 3.3154 | -0.369 (-10.02%) | 2,515,630 |
| 23 Jan 2020 | CNY | 3.7462 | 3.8 | 3.6154 | 3.6846 | 3.6846 | -0.1 (-2.64%) | 4,164,004 |
| 22 Jan 2020 | CNY | 3.8077 | 3.8308 | 3.7154 | 3.7846 | 3.7846 | -0.031 (-0.81%) | 3,358,862 |
| 21 Jan 2020 | CNY | 3.8077 | 3.8923 | 3.8 | 3.8154 | 3.8154 | -0.061 (-1.59%) | 3,824,464 |
| 20 Jan 2020 | CNY | 3.8615 | 3.8769 | 3.8462 | 3.8769 | 3.8769 | +0.015 (+0.40%) | 2,897,414 |
| 17 Jan 2020 | CNY | 3.9308 | 3.9308 | 3.8462 | 3.8615 | 3.8615 | -0.062 (-1.57%) | 5,782,173 |
| 16 Jan 2020 | CNY | 3.9615 | 3.9692 | 3.8846 | 3.9231 | 3.9231 | -0.038 (-0.97%) | 3,854,240 |
| 15 Jan 2020 | CNY | 4.0231 | 4.0308 | 3.9462 | 3.9615 | 3.9615 | -0.046 (-1.15%) | 4,538,076 |
| 14 Jan 2020 | CNY | 4.0077 | 4.0077 | 4.0077 | 4.0077 | 4.0077 | +0.038 (+0.97%) | 7,724,425 |
| 13 Jan 2020 | CNY | 3.9692 | 3.9692 | 3.9692 | 3.9692 | 3.9692 | +0.031 (+0.78%) | 8,737,528 |
| 10 Jan 2020 | CNY | 3.9077 | 3.9846 | 3.8539 | 3.9385 | 3.9385 | +0.038 (+0.99%) | 7,746,089 |
| 9 Jan 2020 | CNY | 3.8769 | 3.9077 | 3.8692 | 3.9 | 3.9 | +0.054 (+1.40%) | 3,275,338 |
