| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 1.898 | 1.913 | 1.869 | 1.905 | 1.905 | +0.003 (+0.16%) | 29,953,107 |
| 14 Apr 2021 | CNY | 1.836 | 1.906 | 1.828 | 1.902 | 1.902 | +0.081 (+4.45%) | 30,323,608 |
| 13 Apr 2021 | CNY | 1.812 | 1.847 | 1.801 | 1.821 | 1.821 | +0.007 (+0.39%) | 20,379,802 |
| 12 Apr 2021 | CNY | 1.875 | 1.885 | 1.805 | 1.814 | 1.814 | -0.06 (-3.20%) | 22,183,602 |
| 9 Apr 2021 | CNY | 1.915 | 1.915 | 1.862 | 1.874 | 1.874 | -0.027 (-1.42%) | 18,117,901 |
| 8 Apr 2021 | CNY | 1.904 | 1.918 | 1.886 | 1.901 | 1.901 | -0.012 (-0.63%) | 18,385,110 |
| 7 Apr 2021 | CNY | 1.926 | 1.943 | 1.889 | 1.913 | 1.913 | -0.013 (-0.67%) | 21,840,200 |
| 6 Apr 2021 | CNY | 1.929 | 1.948 | 1.911 | 1.926 | 1.926 | +0.012 (+0.63%) | 21,843,901 |
| 2 Apr 2021 | CNY | 1.89 | 1.926 | 1.879 | 1.914 | 1.914 | +0.025 (+1.32%) | 23,960,200 |
| 1 Apr 2021 | CNY | 1.863 | 1.899 | 1.861 | 1.889 | 1.889 | +0.037 (+2.00%) | 23,842,702 |
| 31 Mar 2021 | CNY | 1.878 | 1.893 | 1.837 | 1.852 | 1.852 | -0.023 (-1.23%) | 18,360,302 |
| 30 Mar 2021 | CNY | 1.843 | 1.882 | 1.837 | 1.875 | 1.875 | +0.02 (+1.08%) | 22,878,103 |
| 29 Mar 2021 | CNY | 1.881 | 1.885 | 1.84 | 1.855 | 1.855 | -0.023 (-1.22%) | 31,788,506 |
| 26 Mar 2021 | CNY | 1.809 | 1.884 | 1.804 | 1.878 | 1.878 | +0.08 (+4.45%) | 50,858,203 |
| 25 Mar 2021 | CNY | 1.738 | 1.81 | 1.738 | 1.798 | 1.798 | +0.03 (+1.70%) | 21,395,005 |
| 24 Mar 2021 | CNY | 1.801 | 1.822 | 1.763 | 1.768 | 1.768 | -0.053 (-2.91%) | 20,894,200 |
| 23 Mar 2021 | CNY | 1.868 | 1.872 | 1.802 | 1.821 | 1.821 | -0.061 (-3.24%) | 27,621,401 |
| 22 Mar 2021 | CNY | 1.863 | 1.898 | 1.856 | 1.882 | 1.882 | +0.019 (+1.02%) | 24,761,501 |
| 19 Mar 2021 | CNY | 1.912 | 1.912 | 1.846 | 1.863 | 1.863 | -0.06 (-3.12%) | 24,244,701 |
| 18 Mar 2021 | CNY | 1.926 | 1.948 | 1.915 | 1.923 | 1.923 | +0.006 (+0.31%) | 22,020,200 |
| 17 Mar 2021 | CNY | 1.863 | 1.924 | 1.843 | 1.917 | 1.917 | +0.05 (+2.68%) | 25,410,401 |
| 16 Mar 2021 | CNY | 1.871 | 1.9 | 1.849 | 1.867 | 1.867 | -0.002 (-0.11%) | 22,127,700 |
| 15 Mar 2021 | CNY | 1.917 | 1.917 | 1.85 | 1.869 | 1.869 | -0.053 (-2.76%) | 18,043,700 |
| 12 Mar 2021 | CNY | 1.918 | 1.935 | 1.884 | 1.922 | 1.922 | +0.014 (+0.73%) | 25,138,202 |
| 11 Mar 2021 | CNY | 1.858 | 1.912 | 1.844 | 1.908 | 1.908 | +0.055 (+2.97%) | 25,639,800 |
| 10 Mar 2021 | CNY | 1.876 | 1.895 | 1.837 | 1.853 | 1.853 | +0.034 (+1.87%) | 29,583,416 |
| 9 Mar 2021 | CNY | 1.84 | 1.882 | 1.765 | 1.819 | 1.819 | -0.034 (-1.83%) | 40,122,830 |
| 8 Mar 2021 | CNY | 1.956 | 1.972 | 1.851 | 1.853 | 1.853 | -0.099 (-5.07%) | 32,508,010 |
| 5 Mar 2021 | CNY | 1.893 | 1.972 | 1.882 | 1.952 | 1.952 | +0.015 (+0.77%) | 21,573,505 |
| 4 Mar 2021 | CNY | 2.026 | 2.026 | 1.929 | 1.937 | 1.937 | -0.106 (-5.19%) | 28,977,601 |
