| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 54,333,345 |
| 19 Feb 2021 | CNY | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 28,616,600 |
| 18 Feb 2021 | CNY | 1.52 | 1.58 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 32,917,208 |
| 10 Feb 2021 | CNY | 1.5 | 1.53 | 1.44 | 1.51 | 1.51 | +0.02 (+1.34%) | 29,664,824 |
| 9 Feb 2021 | CNY | 1.5 | 1.55 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 53,670,100 |
| 8 Feb 2021 | CNY | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 69,660,484 |
| 5 Feb 2021 | CNY | 1.5 | 1.58 | 1.43 | 1.58 | 1.58 | +0.08 (+5.33%) | 82,777,014 |
| 4 Feb 2021 | CNY | 1.44 | 1.5 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 77,831,120 |
| 3 Feb 2021 | CNY | 1.59 | 1.59 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 104,437,970 |
| 2 Feb 2021 | CNY | 1.5 | 1.51 | 1.46 | 1.51 | 1.51 | +0.07 (+4.86%) | 15,236,960 |
| 1 Feb 2021 | CNY | 1.38 | 1.44 | 1.31 | 1.44 | 1.44 | +0.07 (+5.11%) | 56,919,860 |
| 29 Jan 2021 | CNY | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | +0.07 (+5.38%) | 56,041,072 |
| 28 Jan 2021 | CNY | 1.19 | 1.3 | 1.19 | 1.3 | 1.3 | +0.06 (+4.84%) | 38,898,960 |
| 27 Jan 2021 | CNY | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 42,723,116 |
| 26 Jan 2021 | CNY | 1.44 | 1.44 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 75,561,395 |
| 25 Jan 2021 | CNY | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | +0.07 (+5.38%) | 32,791,004 |
| 22 Jan 2021 | CNY | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 53,256,100 |
| 21 Jan 2021 | CNY | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 18,013,540 |
| 20 Jan 2021 | CNY | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 11,583,600 |
| 19 Jan 2021 | CNY | 1.2 | 1.23 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 21,824,712 |
| 18 Jan 2021 | CNY | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 35,562,572 |
| 15 Jan 2021 | CNY | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.06 (+5.36%) | 20,327,800 |
| 14 Jan 2021 | CNY | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.05 (+4.67%) | 29,078,376 |
| 13 Jan 2021 | CNY | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 14,699,164 |
| 12 Jan 2021 | CNY | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 14,530,844 |
| 11 Jan 2021 | CNY | 1.06 | 1.11 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 14,906,000 |
| 8 Jan 2021 | CNY | 1.01 | 1.07 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 20,205,816 |
| 7 Jan 2021 | CNY | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 17,008,108 |
| 6 Jan 2021 | CNY | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 15,803,364 |
| 5 Jan 2021 | CNY | 1.1 | 1.13 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 16,001,400 |
