| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 1.077 | 1.087 | 1.062 | 1.073 | 1.073 | +0.002 (+0.19%) | 3,228,100 |
| 23 Feb 2021 | CNY | 1.081 | 1.091 | 1.065 | 1.071 | 1.071 | -0.01 (-0.93%) | 2,487,400 |
| 22 Feb 2021 | CNY | 1.085 | 1.106 | 1.081 | 1.081 | 1.081 | -0.009 (-0.83%) | 6,276,705 |
| 19 Feb 2021 | CNY | 1.064 | 1.09 | 1.055 | 1.09 | 1.09 | +0.029 (+2.73%) | 3,433,204 |
| 18 Feb 2021 | CNY | 1.05 | 1.072 | 1.05 | 1.061 | 1.061 | +0.022 (+2.12%) | 3,926,701 |
| 10 Feb 2021 | CNY | 1.03 | 1.04 | 1.026 | 1.039 | 1.039 | +0.009 (+0.87%) | 1,301,419 |
| 9 Feb 2021 | CNY | 1.003 | 1.031 | 1.003 | 1.03 | 1.03 | +0.027 (+2.69%) | 1,863,017 |
| 8 Feb 2021 | CNY | 0.998 | 1.039 | 0.99 | 1.003 | 1.003 | +0.005 (+0.50%) | 2,098,519 |
| 5 Feb 2021 | CNY | 1.019 | 1.032 | 0.995 | 0.998 | 0.998 | -0.019 (-1.87%) | 2,488,207 |
| 4 Feb 2021 | CNY | 1.027 | 1.033 | 0.997 | 1.017 | 1.017 | -0.016 (-1.55%) | 2,118,608 |
| 3 Feb 2021 | CNY | 1.06 | 1.06 | 1.033 | 1.033 | 1.033 | -0.031 (-2.91%) | 3,502,315 |
| 2 Feb 2021 | CNY | 1.058 | 1.066 | 1.046 | 1.064 | 1.064 | +0.007 (+0.66%) | 962,841 |
| 1 Feb 2021 | CNY | 1.057 | 1.062 | 1.046 | 1.057 | 1.057 | -0.001 (-0.09%) | 1,762,767 |
| 29 Jan 2021 | CNY | 1.078 | 1.109 | 1.043 | 1.058 | 1.058 | -0.019 (-1.76%) | 3,107,388 |
| 28 Jan 2021 | CNY | 1.092 | 1.104 | 1.076 | 1.077 | 1.077 | -0.021 (-1.91%) | 2,735,800 |
| 27 Jan 2021 | CNY | 1.097 | 1.1 | 1.085 | 1.098 | 1.098 | +0.002 (+0.18%) | 1,715,900 |
| 26 Jan 2021 | CNY | 1.142 | 1.142 | 1.094 | 1.096 | 1.096 | -0.03 (-2.66%) | 5,219,808 |
| 25 Jan 2021 | CNY | 1.137 | 1.143 | 1.124 | 1.126 | 1.126 | -0.011 (-0.97%) | 4,188,621 |
| 22 Jan 2021 | CNY | 1.155 | 1.155 | 1.131 | 1.137 | 1.137 | -0.018 (-1.56%) | 3,689,901 |
| 21 Jan 2021 | CNY | 1.14 | 1.162 | 1.139 | 1.155 | 1.155 | +0.015 (+1.32%) | 5,876,358 |
| 20 Jan 2021 | CNY | 1.135 | 1.144 | 1.129 | 1.14 | 1.14 | +0.005 (+0.44%) | 3,410,524 |
| 19 Jan 2021 | CNY | 1.137 | 1.15 | 1.133 | 1.135 | 1.135 | -0.009 (-0.79%) | 3,983,817 |
| 18 Jan 2021 | CNY | 1.129 | 1.146 | 1.123 | 1.144 | 1.144 | +0.014 (+1.24%) | 3,438,524 |
| 15 Jan 2021 | CNY | 1.115 | 1.131 | 1.113 | 1.13 | 1.13 | +0.014 (+1.25%) | 3,797,601 |
| 14 Jan 2021 | CNY | 1.121 | 1.13 | 1.098 | 1.116 | 1.116 | -0.006 (-0.53%) | 24,043,801 |
| 13 Jan 2021 | CNY | 1.133 | 1.135 | 1.117 | 1.122 | 1.122 | -0.01 (-0.88%) | 4,111,221 |
| 12 Jan 2021 | CNY | 1.129 | 1.133 | 1.112 | 1.132 | 1.132 | +0.006 (+0.53%) | 5,083,425 |
| 11 Jan 2021 | CNY | 1.148 | 1.148 | 1.113 | 1.126 | 1.126 | -0.017 (-1.49%) | 3,945,501 |
| 8 Jan 2021 | CNY | 1.141 | 1.155 | 1.118 | 1.143 | 1.143 | +0.001 (+0.09%) | 2,302,002 |
| 7 Jan 2021 | CNY | 1.163 | 1.163 | 1.128 | 1.142 | 1.142 | -0.023 (-1.97%) | 4,821,607 |
