| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 7.256 | 7.2976 | 7.1667 | 7.2262 | 7.2262 | -0.018 (-0.25%) | 2,374,649 |
| 26 Feb 2020 | CNY | 7.2024 | 7.2917 | 7.1131 | 7.2441 | 7.2441 | +0.006 (+0.08%) | 3,355,262 |
| 25 Feb 2020 | CNY | 7.2917 | 7.3631 | 7.0298 | 7.2381 | 7.2381 | -0.149 (-2.01%) | 3,700,032 |
| 24 Feb 2020 | CNY | 7.3988 | 7.4286 | 7.2441 | 7.3869 | 7.3869 | +0.018 (+0.24%) | 3,921,064 |
| 21 Feb 2020 | CNY | 7.381 | 7.4643 | 7.3274 | 7.3691 | 7.3691 | -0.042 (-0.56%) | 3,437,384 |
| 20 Feb 2020 | CNY | 7.2619 | 7.4762 | 7.1786 | 7.4107 | 7.4107 | +0.179 (+2.47%) | 3,882,928 |
| 19 Feb 2020 | CNY | 7.1488 | 7.25 | 7.0536 | 7.2321 | 7.2321 | +0.095 (+1.33%) | 3,598,554 |
| 18 Feb 2020 | CNY | 6.9762 | 7.1667 | 6.9583 | 7.1369 | 7.1369 | +0.149 (+2.13%) | 3,273,587 |
| 17 Feb 2020 | CNY | 6.7976 | 6.9941 | 6.7917 | 6.9881 | 6.9881 | +0.202 (+2.98%) | 3,170,035 |
| 14 Feb 2020 | CNY | 6.7976 | 6.8452 | 6.7202 | 6.7857 | 6.7857 | -0.071 (-1.04%) | 2,242,353 |
| 13 Feb 2020 | CNY | 6.8929 | 6.9405 | 6.7738 | 6.8571 | 6.8571 | -0.06 (-0.86%) | 2,671,472 |
| 12 Feb 2020 | CNY | 6.7441 | 6.9345 | 6.7381 | 6.9167 | 6.9167 | +0.161 (+2.38%) | 3,213,504 |
| 11 Feb 2020 | CNY | 6.8929 | 6.8929 | 6.6905 | 6.756 | 6.756 | -0.006 (-0.09%) | 2,512,547 |
| 10 Feb 2020 | CNY | 6.6726 | 6.7917 | 6.6191 | 6.7619 | 6.7619 | +0.089 (+1.34%) | 2,233,652 |
| 7 Feb 2020 | CNY | 6.6548 | 6.7381 | 6.5536 | 6.6726 | 6.6726 | +0.018 (+0.27%) | 2,586,696 |
| 6 Feb 2020 | CNY | 6.5179 | 6.8095 | 6.4286 | 6.6548 | 6.6548 | +0.155 (+2.38%) | 3,362,520 |
| 5 Feb 2020 | CNY | 6.4167 | 6.5833 | 6.375 | 6.5 | 6.5 | +0.173 (+2.73%) | 3,420,320 |
| 4 Feb 2020 | CNY | 6.0774 | 6.4048 | 6.0774 | 6.3274 | 6.3274 | -0.417 (-6.18%) | 4,126,689 |
| 3 Feb 2020 | CNY | 6.7441 | 6.7441 | 6.7441 | 6.7441 | 6.7441 | -0.75 (-10.01%) | 383,376 |
| 23 Jan 2020 | CNY | 7.7976 | 7.7976 | 7.3214 | 7.4941 | 7.4941 | -0.321 (-4.11%) | 3,491,712 |
| 22 Jan 2020 | CNY | 7.8452 | 7.8452 | 7.6488 | 7.8155 | 7.8155 | 0.0 (0.0%) | 2,989,225 |
| 21 Jan 2020 | CNY | 7.8869 | 7.8869 | 7.7798 | 7.8155 | 7.8155 | -0.101 (-1.28%) | 1,857,744 |
| 20 Jan 2020 | CNY | 7.9167 | 7.9464 | 7.7857 | 7.9167 | 7.9167 | -0.006 (-0.07%) | 2,408,112 |
| 17 Jan 2020 | CNY | 7.9881 | 8.0238 | 7.8631 | 7.9226 | 7.9226 | -0.066 (-0.82%) | 1,841,112 |
| 16 Jan 2020 | CNY | 8.1131 | 8.1429 | 7.9643 | 7.9881 | 7.9881 | -0.042 (-0.52%) | 2,178,288 |
| 15 Jan 2020 | CNY | 8.1191 | 8.1845 | 8 | 8.0298 | 8.0298 | -0.119 (-1.46%) | 2,794,233 |
| 14 Jan 2020 | CNY | 8.1488 | 8.1488 | 8.1488 | 8.1488 | 8.1488 | -0.024 (-0.29%) | 2,472,624 |
| 13 Jan 2020 | CNY | 8.1726 | 8.1726 | 8.1726 | 8.1726 | 8.1726 | +0.012 (+0.15%) | 2,828,448 |
| 10 Jan 2020 | CNY | 8.2381 | 8.2381 | 8.0476 | 8.1607 | 8.1607 | -0.042 (-0.51%) | 2,807,301 |
| 9 Jan 2020 | CNY | 8.1131 | 8.2143 | 8.1071 | 8.2024 | 8.2024 | +0.095 (+1.18%) | 3,875,573 |
