| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 29,294,300 |
| 26 Feb 2020 | CNY | 1.6 | 1.68 | 1.58 | 1.66 | 1.66 | +0.04 (+2.47%) | 76,056,217 |
| 25 Feb 2020 | CNY | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 41,346,796 |
| 24 Feb 2020 | CNY | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 33,121,901 |
| 21 Feb 2020 | CNY | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 30,833,604 |
| 20 Feb 2020 | CNY | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 28,729,201 |
| 19 Feb 2020 | CNY | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 26,967,300 |
| 18 Feb 2020 | CNY | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 30,274,974 |
| 17 Feb 2020 | CNY | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 29,872,834 |
| 14 Feb 2020 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 20,854,073 |
| 13 Feb 2020 | CNY | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 23,314,922 |
| 12 Feb 2020 | CNY | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 23,553,601 |
| 11 Feb 2020 | CNY | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 39,876,652 |
| 10 Feb 2020 | CNY | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 27,866,269 |
| 7 Feb 2020 | CNY | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 22,892,822 |
| 6 Feb 2020 | CNY | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 24,694,402 |
| 5 Feb 2020 | CNY | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 28,939,990 |
| 4 Feb 2020 | CNY | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | -0.01 (-0.63%) | 39,086,615 |
| 3 Feb 2020 | CNY | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.17 (-9.71%) | 12,312,900 |
| 23 Jan 2020 | CNY | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 29,563,464 |
| 22 Jan 2020 | CNY | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 19,883,042 |
| 21 Jan 2020 | CNY | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 15,887,790 |
| 20 Jan 2020 | CNY | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 17,225,664 |
| 17 Jan 2020 | CNY | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 14,152,900 |
| 16 Jan 2020 | CNY | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 18,443,060 |
| 15 Jan 2020 | CNY | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 15,248,796 |
| 14 Jan 2020 | CNY | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 15,443,649 |
| 13 Jan 2020 | CNY | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 16,721,439 |
| 10 Jan 2020 | CNY | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 19,990,300 |
| 9 Jan 2020 | CNY | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 16,234,200 |
