| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 3.5858 | 3.6272 | 3.5266 | 3.5444 | 3.5444 | -0.071 (-1.96%) | 22,810,959 |
| 26 Feb 2020 | CNY | 3.4911 | 3.7101 | 3.4556 | 3.6154 | 3.6154 | +0.065 (+1.83%) | 36,982,658 |
| 25 Feb 2020 | CNY | 3.5444 | 3.5562 | 3.426 | 3.5503 | 3.5503 | -0.083 (-2.28%) | 30,399,373 |
| 24 Feb 2020 | CNY | 3.6686 | 3.6923 | 3.6036 | 3.6331 | 3.6331 | -0.042 (-1.13%) | 24,590,113 |
| 21 Feb 2020 | CNY | 3.6391 | 3.716 | 3.6154 | 3.6746 | 3.6746 | +0.018 (+0.49%) | 29,726,276 |
| 20 Feb 2020 | CNY | 3.6095 | 3.6568 | 3.5385 | 3.6568 | 3.6568 | +0.065 (+1.81%) | 29,495,495 |
| 19 Feb 2020 | CNY | 3.6095 | 3.6568 | 3.5858 | 3.5917 | 3.5917 | -0.053 (-1.46%) | 21,968,027 |
| 18 Feb 2020 | CNY | 3.5976 | 3.7101 | 3.5681 | 3.645 | 3.645 | +0.047 (+1.32%) | 28,269,900 |
| 17 Feb 2020 | CNY | 3.4911 | 3.6095 | 3.4911 | 3.5976 | 3.5976 | +0.083 (+2.36%) | 23,657,086 |
| 14 Feb 2020 | CNY | 3.5089 | 3.5444 | 3.4911 | 3.5148 | 3.5148 | +0.012 (+0.34%) | 14,945,869 |
| 13 Feb 2020 | CNY | 3.5681 | 3.5858 | 3.4852 | 3.503 | 3.503 | -0.041 (-1.17%) | 18,848,162 |
| 12 Feb 2020 | CNY | 3.4734 | 3.5444 | 3.4379 | 3.5444 | 3.5444 | +0.03 (+0.84%) | 24,812,818 |
| 11 Feb 2020 | CNY | 3.4556 | 3.6391 | 3.4556 | 3.5148 | 3.5148 | +0.071 (+2.06%) | 40,665,163 |
| 10 Feb 2020 | CNY | 3.284 | 3.4556 | 3.2663 | 3.4438 | 3.4438 | +0.154 (+4.68%) | 30,394,996 |
| 7 Feb 2020 | CNY | 3.3136 | 3.3491 | 3.2604 | 3.2899 | 3.2899 | -0.059 (-1.77%) | 20,587,735 |
| 6 Feb 2020 | CNY | 3.2189 | 3.355 | 3.2071 | 3.3491 | 3.3491 | +0.118 (+3.66%) | 28,853,706 |
| 5 Feb 2020 | CNY | 3.213 | 3.2604 | 3.1775 | 3.2308 | 3.2308 | +0.041 (+1.30%) | 35,690,824 |
| 4 Feb 2020 | CNY | 3.0355 | 3.3077 | 3.0355 | 3.1894 | 3.1894 | -0.183 (-5.44%) | 34,642,708 |
| 3 Feb 2020 | CNY | 3.3728 | 3.3728 | 3.3728 | 3.3728 | 3.3728 | -0.373 (-9.95%) | 3,966,092 |
| 23 Jan 2020 | CNY | 3.8757 | 3.8757 | 3.7278 | 3.7456 | 3.7456 | -0.154 (-3.94%) | 17,917,701 |
| 22 Jan 2020 | CNY | 3.8876 | 3.9231 | 3.8225 | 3.8994 | 3.8994 | -0.041 (-1.05%) | 23,098,132 |
| 21 Jan 2020 | CNY | 4.142 | 4.142 | 3.8876 | 3.9408 | 3.9408 | -0.361 (-8.39%) | 42,646,994 |
| 20 Jan 2020 | CNY | 4.3491 | 4.355 | 4.2722 | 4.3018 | 4.3018 | -0.035 (-0.82%) | 10,204,338 |
| 17 Jan 2020 | CNY | 4.355 | 4.361 | 4.3314 | 4.3373 | 4.3373 | +0.006 (+0.14%) | 7,473,342 |
| 16 Jan 2020 | CNY | 4.3432 | 4.432 | 4.3077 | 4.3314 | 4.3314 | -0.018 (-0.41%) | 14,829,146 |
| 15 Jan 2020 | CNY | 4.355 | 4.361 | 4.3136 | 4.3491 | 4.3491 | -0.03 (-0.68%) | 10,680,744 |
| 14 Jan 2020 | CNY | 4.3787 | 4.3787 | 4.3787 | 4.3787 | 4.3787 | 0.0 (0.0%) | 15,958,477 |
| 13 Jan 2020 | CNY | 4.3787 | 4.3787 | 4.3787 | 4.3787 | 4.3787 | +0.047 (+1.09%) | 13,272,646 |
| 10 Jan 2020 | CNY | 4.4142 | 4.426 | 4.3314 | 4.3314 | 4.3314 | -0.083 (-1.88%) | 15,765,504 |
| 9 Jan 2020 | CNY | 4.4438 | 4.4556 | 4.3728 | 4.4142 | 4.4142 | +0.012 (+0.27%) | 21,862,681 |
