| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | CNY | 1.295 | 1.35 | 1.29 | 1.336 | 1.336 | +0.056 (+4.38%) | 3,780 |
| 8 Mar 2021 | CNY | 1.327 | 1.342 | 1.28 | 1.28 | 1.28 | -0.004 (-0.31%) | 798 |
| 5 Mar 2021 | CNY | 1.3 | 1.3 | 1.284 | 1.284 | 1.284 | -0.045 (-3.39%) | 3,200 |
| 4 Mar 2021 | CNY | 1.346 | 1.376 | 1.327 | 1.329 | 1.329 | 0.0 (0.0%) | 5,450 |
| 3 Mar 2021 | CNY | 1.364 | 1.365 | 1.329 | 1.329 | 1.329 | -0.002 (-0.15%) | 2,000 |
| 2 Mar 2021 | CNY | 1.306 | 1.345 | 1.305 | 1.331 | 1.331 | -0.005 (-0.37%) | 2,600 |
| 1 Mar 2021 | CNY | 1.415 | 1.415 | 1.336 | 1.336 | 1.336 | -0.01 (-0.74%) | 64,360 |
| 26 Feb 2021 | CNY | 1.426 | 1.444 | 1.346 | 1.346 | 1.346 | -0.091 (-6.33%) | 6,330 |
| 25 Feb 2021 | CNY | 1.48 | 1.484 | 1.437 | 1.437 | 1.437 | -0.034 (-2.31%) | 670 |
| 24 Feb 2021 | CNY | 1.466 | 1.482 | 1.439 | 1.471 | 1.471 | +0.017 (+1.17%) | 1,000 |
| 23 Feb 2021 | CNY | 1.516 | 1.543 | 1.433 | 1.454 | 1.454 | -0.025 (-1.69%) | 1,200 |
| 22 Feb 2021 | CNY | 1.446 | 1.479 | 1.416 | 1.479 | 1.479 | +0.088 (+6.33%) | 7,200 |
| 19 Feb 2021 | CNY | 1.406 | 1.427 | 1.39 | 1.391 | 1.391 | -0.041 (-2.86%) | 2,100 |
| 18 Feb 2021 | CNY | 1.486 | 1.486 | 1.43 | 1.432 | 1.432 | -0.075 (-4.98%) | 2,400 |
| 16 Feb 2021 | CNY | 1.566 | 1.566 | 1.5 | 1.507 | 1.507 | -0.026 (-1.70%) | 2,000 |
| 15 Feb 2021 | CNY | 1.542 | 1.58 | 1.533 | 1.533 | 1.533 | -0.024 (-1.54%) | 2,000 |
| 12 Feb 2021 | CNY | 1.549 | 1.589 | 1.529 | 1.557 | 1.557 | -0.012 (-0.76%) | 2,000 |
| 9 Feb 2021 | CNY | 1.599 | 1.639 | 1.569 | 1.569 | 1.569 | -0.002 (-0.13%) | 1,100 |
| 8 Feb 2021 | CNY | 1.54 | 1.571 | 1.519 | 1.571 | 1.571 | +0.09 (+6.08%) | 4,000 |
| 4 Feb 2021 | CNY | 1.506 | 1.532 | 1.481 | 1.481 | 1.481 | -0.033 (-2.18%) | 3,350 |
| 3 Feb 2021 | CNY | 1.502 | 1.522 | 1.502 | 1.514 | 1.514 | +0.012 (+0.80%) | 500 |
| 1 Feb 2021 | CNY | 1.518 | 1.604 | 1.48 | 1.502 | 1.502 | +0.003 (+0.20%) | 5,500 |
| 29 Jan 2021 | CNY | 1.483 | 1.588 | 1.473 | 1.499 | 1.499 | +0.015 (+1.01%) | 2,300 |
| 28 Jan 2021 | CNY | 1.45 | 1.5 | 1.45 | 1.484 | 1.484 | -0.02 (-1.33%) | 1,050 |
| 27 Jan 2021 | CNY | 1.519 | 1.519 | 1.46 | 1.504 | 1.504 | -0.033 (-2.15%) | 1,750 |
| 26 Jan 2021 | CNY | 1.516 | 1.566 | 1.516 | 1.537 | 1.537 | -0.011 (-0.71%) | 6,500 |
| 25 Jan 2021 | CNY | 1.57 | 1.626 | 1.519 | 1.548 | 1.548 | -0.063 (-3.91%) | 9,280 |
| 22 Jan 2021 | CNY | 1.626 | 1.626 | 1.611 | 1.611 | 1.611 | -0.099 (-5.79%) | 5,200 |
| 20 Jan 2021 | CNY | 1.621 | 1.71 | 1.621 | 1.71 | 1.71 | +0.134 (+8.50%) | 400 |
| 19 Jan 2021 | CNY | 1.548 | 1.594 | 1.548 | 1.576 | 1.576 | +0.038 (+2.47%) | 4,950 |
