| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2021 | CNY | 1.113 | 1.148 | 1.111 | 1.142 | 1.142 | +0.023 (+2.06%) | 10,209,000 |
| 4 Mar 2021 | CNY | 1.13 | 1.132 | 1.116 | 1.119 | 1.119 | -0.016 (-1.41%) | 5,704,300 |
| 3 Mar 2021 | CNY | 1.118 | 1.135 | 1.117 | 1.135 | 1.135 | +0.012 (+1.07%) | 4,607,100 |
| 2 Mar 2021 | CNY | 1.133 | 1.137 | 1.119 | 1.123 | 1.123 | -0.006 (-0.53%) | 10,796,700 |
| 1 Mar 2021 | CNY | 1.147 | 1.148 | 1.122 | 1.129 | 1.129 | -0.017 (-1.48%) | 13,974,600 |
| 26 Feb 2021 | CNY | 1.158 | 1.159 | 1.14 | 1.146 | 1.146 | -0.014 (-1.21%) | 3,063,000 |
| 25 Feb 2021 | CNY | 1.158 | 1.17 | 1.15 | 1.16 | 1.16 | +0.003 (+0.26%) | 4,295,800 |
| 24 Feb 2021 | CNY | 1.153 | 1.168 | 1.144 | 1.157 | 1.157 | +0.003 (+0.26%) | 4,528,200 |
| 23 Feb 2021 | CNY | 1.162 | 1.176 | 1.152 | 1.154 | 1.154 | -0.008 (-0.69%) | 5,496,400 |
| 22 Feb 2021 | CNY | 1.187 | 1.201 | 1.161 | 1.162 | 1.162 | -0.025 (-2.11%) | 11,804,700 |
| 19 Feb 2021 | CNY | 1.149 | 1.189 | 1.149 | 1.187 | 1.187 | +0.033 (+2.86%) | 9,590,700 |
| 18 Feb 2021 | CNY | 1.156 | 1.173 | 1.152 | 1.154 | 1.154 | +0.008 (+0.70%) | 7,419,000 |
| 10 Feb 2021 | CNY | 1.148 | 1.152 | 1.137 | 1.146 | 1.146 | -0.003 (-0.26%) | 5,135,500 |
| 9 Feb 2021 | CNY | 1.12 | 1.149 | 1.111 | 1.149 | 1.149 | +0.029 (+2.59%) | 5,478,700 |
| 8 Feb 2021 | CNY | 1.124 | 1.134 | 1.112 | 1.12 | 1.12 | -0.003 (-0.27%) | 5,651,000 |
| 5 Feb 2021 | CNY | 1.14 | 1.145 | 1.12 | 1.123 | 1.123 | -0.013 (-1.14%) | 4,527,800 |
| 4 Feb 2021 | CNY | 1.163 | 1.163 | 1.124 | 1.136 | 1.136 | -0.03 (-2.57%) | 10,706,700 |
| 3 Feb 2021 | CNY | 1.176 | 1.183 | 1.164 | 1.166 | 1.166 | -0.008 (-0.68%) | 5,090,300 |
| 2 Feb 2021 | CNY | 1.178 | 1.179 | 1.163 | 1.174 | 1.174 | 0.0 (0.0%) | 8,028,700 |
| 1 Feb 2021 | CNY | 1.191 | 1.193 | 1.17 | 1.174 | 1.174 | -0.009 (-0.76%) | 7,097,200 |
| 29 Jan 2021 | CNY | 1.205 | 1.205 | 1.173 | 1.183 | 1.183 | -0.015 (-1.25%) | 8,243,100 |
| 28 Jan 2021 | CNY | 1.198 | 1.204 | 1.182 | 1.198 | 1.198 | -0.001 (-0.08%) | 5,278,200 |
| 27 Jan 2021 | CNY | 1.204 | 1.211 | 1.195 | 1.199 | 1.199 | -0.005 (-0.42%) | 9,636,000 |
| 26 Jan 2021 | CNY | 1.238 | 1.238 | 1.198 | 1.204 | 1.204 | -0.034 (-2.75%) | 8,673,600 |
| 25 Jan 2021 | CNY | 1.244 | 1.255 | 1.232 | 1.238 | 1.238 | -0.006 (-0.48%) | 7,136,300 |
| 22 Jan 2021 | CNY | 1.27 | 1.271 | 1.239 | 1.244 | 1.244 | -0.03 (-2.35%) | 9,206,393 |
| 21 Jan 2021 | CNY | 1.263 | 1.292 | 1.257 | 1.274 | 1.274 | +0.011 (+0.87%) | 7,152,993 |
| 20 Jan 2021 | CNY | 1.257 | 1.275 | 1.256 | 1.263 | 1.263 | +0.005 (+0.40%) | 3,056,200 |
| 19 Jan 2021 | CNY | 1.258 | 1.284 | 1.25 | 1.258 | 1.258 | -0.001 (-0.08%) | 6,047,900 |
| 18 Jan 2021 | CNY | 1.252 | 1.275 | 1.243 | 1.259 | 1.259 | +0.004 (+0.32%) | 3,839,900 |
