| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2021 | CNY | 0.755 | 0.893 | 0.752 | 0.888 | 0.888 | +0.134 (+17.77%) | 369,152 |
| 2 Feb 2021 | CNY | 0.741 | 0.762 | 0.736 | 0.754 | 0.754 | +0.004 (+0.53%) | 170,099 |
| 1 Feb 2021 | CNY | 0.699 | 0.76 | 0.698 | 0.75 | 0.75 | +0.06 (+8.70%) | 220,612 |
| 29 Jan 2021 | CNY | 0.735 | 0.735 | 0.684 | 0.69 | 0.69 | -0.053 (-7.13%) | 190,662 |
| 28 Jan 2021 | CNY | 0.675 | 0.743 | 0.608 | 0.743 | 0.743 | +0.051 (+7.37%) | 412,454 |
| 27 Jan 2021 | CNY | 0.776 | 0.783 | 0.652 | 0.692 | 0.692 | -0.083 (-10.71%) | 713,100 |
| 26 Jan 2021 | CNY | 0.815 | 0.815 | 0.743 | 0.775 | 0.775 | -0.043 (-5.26%) | 226,323 |
| 25 Jan 2021 | CNY | 0.849 | 0.854 | 0.805 | 0.818 | 0.818 | -0.02 (-2.39%) | 220,897 |
| 22 Jan 2021 | CNY | 0.845 | 0.849 | 0.812 | 0.838 | 0.838 | +0.007 (+0.84%) | 73,650 |
| 21 Jan 2021 | CNY | 0.837 | 0.854 | 0.819 | 0.831 | 0.831 | -0.009 (-1.07%) | 72,350 |
| 20 Jan 2021 | CNY | 0.841 | 0.849 | 0.807 | 0.84 | 0.84 | -0.006 (-0.71%) | 128,973 |
| 19 Jan 2021 | CNY | 0.869 | 0.885 | 0.835 | 0.846 | 0.846 | -0.029 (-3.31%) | 250,521 |
| 18 Jan 2021 | CNY | 0.874 | 0.875 | 0.84 | 0.875 | 0.875 | +0.005 (+0.57%) | 90,190 |
| 15 Jan 2021 | CNY | 0.924 | 0.924 | 0.85 | 0.87 | 0.87 | -0.031 (-3.44%) | 136,163 |
| 14 Jan 2021 | CNY | 0.899 | 0.959 | 0.899 | 0.901 | 0.901 | +0.003 (+0.33%) | 404,488 |
| 13 Jan 2021 | CNY | 0.835 | 0.899 | 0.833 | 0.898 | 0.898 | +0.009 (+1.01%) | 146,099 |
| 12 Jan 2021 | CNY | 0.9 | 0.905 | 0.836 | 0.889 | 0.889 | +0.005 (+0.57%) | 420,916 |
| 11 Jan 2021 | CNY | 0.91 | 0.918 | 0.851 | 0.884 | 0.884 | -0.039 (-4.23%) | 196,491 |
| 8 Jan 2021 | CNY | 0.938 | 0.975 | 0.902 | 0.923 | 0.923 | -0.01 (-1.07%) | 374,983 |
| 7 Jan 2021 | CNY | 0.85 | 0.937 | 0.841 | 0.933 | 0.933 | +0.104 (+12.55%) | 379,629 |
| 6 Jan 2021 | CNY | 0.855 | 0.878 | 0.796 | 0.829 | 0.829 | -0.046 (-5.26%) | 241,789 |
| 5 Jan 2021 | CNY | 0.863 | 0.879 | 0.75 | 0.875 | 0.875 | +0.005 (+0.57%) | 249,710 |
| 4 Jan 2021 | CNY | 0.95 | 0.974 | 0.836 | 0.87 | 0.87 | -0.079 (-8.32%) | 506,578 |
| 30 Dec 2020 | CNY | 1 | 1.006 | 0.912 | 0.949 | 0.949 | -0.091 (-8.75%) | 238,630 |
| 29 Dec 2020 | CNY | 1.07 | 1.09 | 0.89 | 1.04 | 1.04 | -0.05 (-4.59%) | 770,204 |
| 28 Dec 2020 | CNY | 0.86 | 1.34 | 0.86 | 1.09 | 1.09 | +0.35 (+47.30%) | 1,029,186 |
| 23 Dec 2020 | CNY | 0.629 | 0.779 | 0.629 | 0.74 | 0.74 | +0.106 (+16.72%) | 311,839 |
| 22 Dec 2020 | CNY | 0.646 | 0.659 | 0.611 | 0.634 | 0.634 | -0.006 (-0.94%) | 409,924 |
| 21 Dec 2020 | CNY | 0.625 | 0.64 | 0.595 | 0.64 | 0.64 | +0.017 (+2.73%) | 416,521 |
| 18 Dec 2020 | CNY | 0.628 | 0.661 | 0.57 | 0.623 | 0.623 | +0.002 (+0.32%) | 544,761 |
