| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 1.056 | 1.061 | 1.053 | 1.054 | 1.054 | -0.003 (-0.28%) | 441,600 |
| 7 Apr 2021 | CNY | 1.064 | 1.064 | 1.052 | 1.057 | 1.057 | -0.008 (-0.75%) | 923,800 |
| 6 Apr 2021 | CNY | 1.06 | 1.065 | 1.038 | 1.065 | 1.065 | +0.015 (+1.43%) | 577,507 |
| 2 Apr 2021 | CNY | 1.037 | 1.053 | 1.037 | 1.05 | 1.05 | +0.012 (+1.16%) | 709,400 |
| 1 Apr 2021 | CNY | 1.03 | 1.04 | 1.03 | 1.038 | 1.038 | +0.009 (+0.87%) | 654,600 |
| 31 Mar 2021 | CNY | 1.031 | 1.033 | 1.025 | 1.029 | 1.029 | -0.004 (-0.39%) | 1,713,607 |
| 30 Mar 2021 | CNY | 1.039 | 1.039 | 1.031 | 1.033 | 1.033 | -0.005 (-0.48%) | 3,082,000 |
| 29 Mar 2021 | CNY | 1.037 | 1.045 | 1.036 | 1.038 | 1.038 | +0.002 (+0.19%) | 5,137,300 |
| 26 Mar 2021 | CNY | 1.026 | 1.037 | 1.025 | 1.036 | 1.036 | +0.012 (+1.17%) | 572,306 |
| 25 Mar 2021 | CNY | 1.012 | 1.031 | 1.009 | 1.024 | 1.024 | +0.008 (+0.79%) | 701,501 |
| 24 Mar 2021 | CNY | 1.029 | 1.029 | 1.013 | 1.016 | 1.016 | -0.013 (-1.26%) | 900,417 |
| 23 Mar 2021 | CNY | 1.048 | 1.048 | 1.024 | 1.029 | 1.029 | -0.006 (-0.58%) | 442,000 |
| 22 Mar 2021 | CNY | 1.017 | 1.035 | 1.017 | 1.035 | 1.035 | +0.018 (+1.77%) | 377,700 |
| 19 Mar 2021 | CNY | 1.011 | 1.026 | 1.011 | 1.017 | 1.017 | -0.007 (-0.68%) | 545,405 |
| 18 Mar 2021 | CNY | 1.022 | 1.026 | 1.02 | 1.024 | 1.024 | -0.002 (-0.19%) | 887,001 |
| 17 Mar 2021 | CNY | 1.017 | 1.027 | 1.011 | 1.026 | 1.026 | +0.009 (+0.88%) | 1,025,000 |
| 16 Mar 2021 | CNY | 1.006 | 1.017 | 1.004 | 1.017 | 1.017 | +0.016 (+1.60%) | 731,100 |
| 15 Mar 2021 | CNY | 1.011 | 1.015 | 0.997 | 1.001 | 1.001 | -0.016 (-1.57%) | 1,456,700 |
| 12 Mar 2021 | CNY | 1.025 | 1.025 | 1.012 | 1.017 | 1.017 | -0.008 (-0.78%) | 367,800 |
| 11 Mar 2021 | CNY | 1.014 | 1.026 | 1.001 | 1.025 | 1.025 | +0.017 (+1.69%) | 1,406,509 |
| 10 Mar 2021 | CNY | 1.031 | 1.06 | 1.006 | 1.008 | 1.008 | -0.016 (-1.56%) | 2,145,900 |
| 9 Mar 2021 | CNY | 1.059 | 1.059 | 0.996 | 1.024 | 1.024 | -0.031 (-2.94%) | 4,596,600 |
| 8 Mar 2021 | CNY | 1.074 | 1.09 | 1.055 | 1.055 | 1.055 | -0.024 (-2.22%) | 1,817,100 |
| 5 Mar 2021 | CNY | 1.064 | 1.083 | 1.057 | 1.079 | 1.079 | +0.017 (+1.60%) | 2,289,900 |
| 4 Mar 2021 | CNY | 1.074 | 1.081 | 1.059 | 1.062 | 1.062 | -0.018 (-1.67%) | 1,180,129 |
| 3 Mar 2021 | CNY | 1.1 | 1.1 | 1.066 | 1.08 | 1.08 | +0.009 (+0.84%) | 884,400 |
| 2 Mar 2021 | CNY | 1.082 | 1.082 | 1.063 | 1.071 | 1.071 | -0.01 (-0.93%) | 1,609,100 |
| 1 Mar 2021 | CNY | 1.051 | 1.081 | 1.051 | 1.081 | 1.081 | +0.032 (+3.05%) | 2,116,500 |
| 26 Feb 2021 | CNY | 1.047 | 1.058 | 1.037 | 1.049 | 1.049 | -0.01 (-0.94%) | 2,355,414 |
| 25 Feb 2021 | CNY | 1.08 | 1.083 | 1.057 | 1.059 | 1.059 | -0.014 (-1.30%) | 1,273,602 |
