| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 1.465 | 1.474 | 1.46 | 1.467 | 1.467 | +0.003 (+0.20%) | 6,744,400 |
| 21 Apr 2021 | CNY | 1.464 | 1.467 | 1.451 | 1.464 | 1.464 | +0.005 (+0.34%) | 10,630,800 |
| 20 Apr 2021 | CNY | 1.457 | 1.469 | 1.454 | 1.459 | 1.459 | +0.003 (+0.21%) | 8,228,200 |
| 19 Apr 2021 | CNY | 1.418 | 1.458 | 1.418 | 1.456 | 1.456 | +0.03 (+2.10%) | 12,203,000 |
| 16 Apr 2021 | CNY | 1.422 | 1.428 | 1.414 | 1.426 | 1.426 | +0.005 (+0.35%) | 4,730,000 |
| 15 Apr 2021 | CNY | 1.421 | 1.421 | 1.405 | 1.421 | 1.421 | -0.005 (-0.35%) | 10,628,704 |
| 14 Apr 2021 | CNY | 1.418 | 1.428 | 1.418 | 1.426 | 1.426 | +0.013 (+0.92%) | 9,455,600 |
| 13 Apr 2021 | CNY | 1.42 | 1.426 | 1.41 | 1.413 | 1.413 | -0.006 (-0.42%) | 4,946,600 |
| 12 Apr 2021 | CNY | 1.439 | 1.442 | 1.412 | 1.419 | 1.419 | -0.019 (-1.32%) | 13,996,500 |
| 9 Apr 2021 | CNY | 1.454 | 1.454 | 1.434 | 1.438 | 1.438 | -0.017 (-1.17%) | 10,118,400 |
| 8 Apr 2021 | CNY | 1.453 | 1.459 | 1.441 | 1.455 | 1.455 | +0.003 (+0.21%) | 6,540,600 |
| 7 Apr 2021 | CNY | 1.462 | 1.462 | 1.443 | 1.452 | 1.452 | -0.011 (-0.75%) | 7,525,600 |
| 6 Apr 2021 | CNY | 1.458 | 1.472 | 1.458 | 1.463 | 1.463 | -0.003 (-0.20%) | 10,352,200 |
| 2 Apr 2021 | CNY | 1.454 | 1.468 | 1.453 | 1.466 | 1.466 | +0.015 (+1.03%) | 7,590,000 |
| 1 Apr 2021 | CNY | 1.435 | 1.453 | 1.435 | 1.451 | 1.451 | +0.017 (+1.19%) | 8,878,200 |
| 31 Mar 2021 | CNY | 1.444 | 1.444 | 1.425 | 1.434 | 1.434 | -0.011 (-0.76%) | 11,968,700 |
| 30 Mar 2021 | CNY | 1.435 | 1.449 | 1.431 | 1.445 | 1.445 | +0.013 (+0.91%) | 10,090,700 |
| 29 Mar 2021 | CNY | 1.428 | 1.442 | 1.426 | 1.432 | 1.432 | +0.004 (+0.28%) | 9,162,800 |
| 26 Mar 2021 | CNY | 1.399 | 1.431 | 1.399 | 1.428 | 1.428 | +0.03 (+2.15%) | 14,493,600 |
| 25 Mar 2021 | CNY | 1.393 | 1.403 | 1.384 | 1.398 | 1.398 | +0.004 (+0.29%) | 8,971,600 |
| 24 Mar 2021 | CNY | 1.422 | 1.424 | 1.392 | 1.394 | 1.394 | -0.024 (-1.69%) | 10,915,700 |
| 23 Mar 2021 | CNY | 1.429 | 1.43 | 1.408 | 1.418 | 1.418 | -0.011 (-0.77%) | 11,794,500 |
| 22 Mar 2021 | CNY | 1.416 | 1.435 | 1.413 | 1.429 | 1.429 | +0.013 (+0.92%) | 10,056,900 |
| 19 Mar 2021 | CNY | 1.449 | 1.449 | 1.409 | 1.416 | 1.416 | -0.036 (-2.48%) | 11,397,000 |
| 18 Mar 2021 | CNY | 1.437 | 1.458 | 1.437 | 1.452 | 1.452 | +0.016 (+1.11%) | 11,545,900 |
| 17 Mar 2021 | CNY | 1.427 | 1.442 | 1.414 | 1.436 | 1.436 | +0.008 (+0.56%) | 7,322,100 |
| 16 Mar 2021 | CNY | 1.422 | 1.431 | 1.414 | 1.428 | 1.428 | +0.007 (+0.49%) | 11,996,700 |
| 15 Mar 2021 | CNY | 1.453 | 1.453 | 1.41 | 1.421 | 1.421 | -0.033 (-2.27%) | 11,171,500 |
| 12 Mar 2021 | CNY | 1.444 | 1.454 | 1.433 | 1.454 | 1.454 | +0.012 (+0.83%) | 7,284,500 |
| 11 Mar 2021 | CNY | 1.409 | 1.446 | 1.409 | 1.442 | 1.442 | +0.033 (+2.34%) | 9,667,600 |
