| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | CNY | 1.92 | 1.96 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 12,145,929 |
| 29 Jan 2021 | CNY | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 14,690,968 |
| 28 Jan 2021 | CNY | 1.91 | 2.04 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 32,054,984 |
| 27 Jan 2021 | CNY | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 9,785,495 |
| 26 Jan 2021 | CNY | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 8,285,752 |
| 25 Jan 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 8,959,200 |
| 22 Jan 2021 | CNY | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 11,732,806 |
| 21 Jan 2021 | CNY | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 17,136,940 |
| 20 Jan 2021 | CNY | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 8,027,415 |
| 19 Jan 2021 | CNY | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 14,364,114 |
| 18 Jan 2021 | CNY | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 17,196,399 |
| 15 Jan 2021 | CNY | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 7,469,223 |
| 14 Jan 2021 | CNY | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 11,181,776 |
| 13 Jan 2021 | CNY | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 10,175,048 |
| 12 Jan 2021 | CNY | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 8,366,744 |
| 11 Jan 2021 | CNY | 1.86 | 1.86 | 1.78 | 1.8 | 1.8 | -0.08 (-4.26%) | 29,544,800 |
| 8 Jan 2021 | CNY | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 13,163,833 |
| 7 Jan 2021 | CNY | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 15,832,400 |
| 6 Jan 2021 | CNY | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 19,819,544 |
| 5 Jan 2021 | CNY | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 9,251,502 |
| 4 Jan 2021 | CNY | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 13,992,600 |
| 31 Dec 2020 | CNY | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 11,039,142 |
| 30 Dec 2020 | CNY | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 10,716,400 |
| 29 Dec 2020 | CNY | 1.9 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 10,273,798 |
| 28 Dec 2020 | CNY | 1.91 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 9,912,300 |
| 25 Dec 2020 | CNY | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 12,491,246 |
| 24 Dec 2020 | CNY | 1.93 | 1.94 | 1.86 | 1.9 | 1.9 | -0.03 (-1.55%) | 26,729,142 |
| 23 Dec 2020 | CNY | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 18,782,940 |
| 22 Dec 2020 | CNY | 1.96 | 2 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 24,899,000 |
| 21 Dec 2020 | CNY | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 18,470,600 |
