| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 1.409 | 1.424 | 1.403 | 1.409 | 1.409 | +0.006 (+0.43%) | 8,634,900 |
| 9 Mar 2021 | CNY | 1.435 | 1.435 | 1.386 | 1.403 | 1.403 | -0.032 (-2.23%) | 12,730,500 |
| 8 Mar 2021 | CNY | 1.484 | 1.501 | 1.433 | 1.435 | 1.435 | -0.048 (-3.24%) | 12,587,400 |
| 5 Mar 2021 | CNY | 1.477 | 1.494 | 1.457 | 1.483 | 1.483 | -0.01 (-0.67%) | 12,751,300 |
| 4 Mar 2021 | CNY | 1.533 | 1.533 | 1.486 | 1.493 | 1.493 | -0.042 (-2.74%) | 10,523,100 |
| 3 Mar 2021 | CNY | 1.503 | 1.535 | 1.503 | 1.535 | 1.535 | +0.025 (+1.66%) | 7,618,500 |
| 2 Mar 2021 | CNY | 1.526 | 1.537 | 1.499 | 1.51 | 1.51 | -0.016 (-1.05%) | 10,391,100 |
| 1 Mar 2021 | CNY | 1.494 | 1.528 | 1.494 | 1.526 | 1.526 | +0.023 (+1.53%) | 7,165,850 |
| 26 Feb 2021 | CNY | 1.526 | 1.526 | 1.498 | 1.503 | 1.503 | -0.037 (-2.40%) | 9,803,000 |
| 25 Feb 2021 | CNY | 1.54 | 1.554 | 1.536 | 1.54 | 1.54 | +0.002 (+0.13%) | 8,989,000 |
| 24 Feb 2021 | CNY | 1.576 | 1.58 | 1.523 | 1.538 | 1.538 | -0.041 (-2.60%) | 10,982,367 |
| 23 Feb 2021 | CNY | 1.592 | 1.593 | 1.572 | 1.579 | 1.579 | -0.014 (-0.88%) | 8,089,900 |
| 22 Feb 2021 | CNY | 1.627 | 1.629 | 1.592 | 1.593 | 1.593 | -0.04 (-2.45%) | 13,853,000 |
| 19 Feb 2021 | CNY | 1.639 | 1.639 | 1.603 | 1.633 | 1.633 | -0.008 (-0.49%) | 12,098,800 |
| 18 Feb 2021 | CNY | 1.655 | 1.678 | 1.629 | 1.641 | 1.641 | -0.008 (-0.49%) | 11,034,400 |
| 10 Feb 2021 | CNY | 1.618 | 1.651 | 1.618 | 1.649 | 1.649 | +0.033 (+2.04%) | 11,248,000 |
| 9 Feb 2021 | CNY | 1.581 | 1.616 | 1.58 | 1.616 | 1.616 | +0.036 (+2.28%) | 12,154,800 |
| 8 Feb 2021 | CNY | 1.556 | 1.581 | 1.555 | 1.58 | 1.58 | +0.026 (+1.67%) | 10,200,500 |
| 5 Feb 2021 | CNY | 1.562 | 1.574 | 1.554 | 1.554 | 1.554 | -0.001 (-0.06%) | 8,122,900 |
| 4 Feb 2021 | CNY | 1.556 | 1.565 | 1.54 | 1.555 | 1.555 | -0.003 (-0.19%) | 10,696,700 |
| 3 Feb 2021 | CNY | 1.559 | 1.57 | 1.554 | 1.558 | 1.558 | 0.0 (0.0%) | 9,337,900 |
| 2 Feb 2021 | CNY | 1.537 | 1.558 | 1.53 | 1.558 | 1.558 | +0.026 (+1.70%) | 9,704,900 |
| 1 Feb 2021 | CNY | 1.515 | 1.532 | 1.514 | 1.532 | 1.532 | +0.019 (+1.26%) | 8,434,200 |
| 29 Jan 2021 | CNY | 1.519 | 1.537 | 1.498 | 1.513 | 1.513 | -0.011 (-0.72%) | 14,162,700 |
| 28 Jan 2021 | CNY | 1.559 | 1.559 | 1.521 | 1.524 | 1.524 | -0.037 (-2.37%) | 11,633,800 |
| 27 Jan 2021 | CNY | 1.548 | 1.563 | 1.541 | 1.561 | 1.561 | -0.002 (-0.13%) | 14,333,550 |
| 26 Jan 2021 | CNY | 1.593 | 1.593 | 1.558 | 1.563 | 1.563 | -0.028 (-1.76%) | 10,929,900 |
| 25 Jan 2021 | CNY | 1.571 | 1.601 | 1.571 | 1.591 | 1.591 | +0.018 (+1.14%) | 14,743,800 |
| 22 Jan 2021 | CNY | 1.569 | 1.574 | 1.557 | 1.573 | 1.573 | +0.006 (+0.38%) | 7,732,400 |
| 21 Jan 2021 | CNY | 1.545 | 1.575 | 1.545 | 1.567 | 1.567 | +0.026 (+1.69%) | 8,379,300 |
