| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 1.23 | 1.24 | 1.2025 | 1.2205 | 1.2205 | +0.004 (+0.33%) | 335,551,698 |
| 26 Feb 2021 | CNY | 1.2155 | 1.2385 | 1.185 | 1.2165 | 1.2165 | -0.035 (-2.76%) | 477,846,938 |
| 25 Feb 2021 | CNY | 1.2805 | 1.2885 | 1.235 | 1.251 | 1.251 | -0.025 (-1.96%) | 399,447,756 |
| 24 Feb 2021 | CNY | 1.349 | 1.3495 | 1.2575 | 1.276 | 1.276 | -0.073 (-5.45%) | 605,085,818 |
| 23 Feb 2021 | CNY | 1.3285 | 1.3685 | 1.326 | 1.3495 | 1.3495 | +0.001 (+0.04%) | 276,260,692 |
| 22 Feb 2021 | CNY | 1.445 | 1.4495 | 1.3465 | 1.349 | 1.349 | -0.111 (-7.57%) | 669,059,400 |
| 19 Feb 2021 | CNY | 1.4515 | 1.4795 | 1.4005 | 1.4595 | 1.4595 | -0.01 (-0.68%) | 408,167,748 |
| 18 Feb 2021 | CNY | 1.54 | 1.5625 | 1.454 | 1.4695 | 1.4695 | -0.053 (-3.51%) | 385,580,158 |
| 10 Feb 2021 | CNY | 1.463 | 1.527 | 1.463 | 1.523 | 1.523 | +0.069 (+4.71%) | 373,492,594 |
| 9 Feb 2021 | CNY | 1.4245 | 1.455 | 1.4045 | 1.4545 | 1.4545 | +0.035 (+2.43%) | 296,518,182 |
| 8 Feb 2021 | CNY | 1.425 | 1.4545 | 1.391 | 1.42 | 1.42 | +0.004 (+0.25%) | 309,240,736 |
| 5 Feb 2021 | CNY | 1.408 | 1.4455 | 1.385 | 1.4165 | 1.4165 | +0.013 (+0.96%) | 382,822,526 |
| 4 Feb 2021 | CNY | 1.385 | 1.4375 | 1.3805 | 1.403 | 1.403 | +0.009 (+0.65%) | 445,873,900 |
| 3 Feb 2021 | CNY | 1.385 | 1.4025 | 1.37 | 1.394 | 1.394 | +0.004 (+0.32%) | 326,892,092 |
| 2 Feb 2021 | CNY | 1.334 | 1.391 | 1.3295 | 1.3895 | 1.3895 | +0.056 (+4.16%) | 397,652,878 |
| 1 Feb 2021 | CNY | 1.342 | 1.3675 | 1.327 | 1.334 | 1.334 | -0.005 (-0.37%) | 252,477,736 |
| 29 Jan 2021 | CNY | 1.3245 | 1.356 | 1.32 | 1.339 | 1.339 | +0.026 (+1.98%) | 410,083,180 |
| 28 Jan 2021 | CNY | 1.3075 | 1.339 | 1.3075 | 1.313 | 1.313 | -0.021 (-1.57%) | 235,925,588 |
| 27 Jan 2021 | CNY | 1.3485 | 1.357 | 1.3005 | 1.334 | 1.334 | -0.041 (-2.95%) | 428,047,876 |
| 26 Jan 2021 | CNY | 1.415 | 1.4155 | 1.3715 | 1.3745 | 1.3745 | -0.04 (-2.79%) | 433,772,328 |
| 25 Jan 2021 | CNY | 1.325 | 1.415 | 1.32 | 1.414 | 1.414 | +0.088 (+6.64%) | 668,960,606 |
| 22 Jan 2021 | CNY | 1.329 | 1.344 | 1.3125 | 1.326 | 1.326 | -0.009 (-0.64%) | 391,143,630 |
| 21 Jan 2021 | CNY | 1.2915 | 1.3475 | 1.2875 | 1.3345 | 1.3345 | +0.035 (+2.73%) | 640,384,900 |
| 20 Jan 2021 | CNY | 1.2605 | 1.3045 | 1.245 | 1.299 | 1.299 | +0.013 (+1.01%) | 534,739,464 |
| 19 Jan 2021 | CNY | 1.324 | 1.339 | 1.277 | 1.286 | 1.286 | -0.028 (-2.13%) | 550,463,836 |
| 18 Jan 2021 | CNY | 1.31 | 1.321 | 1.288 | 1.314 | 1.314 | -0.011 (-0.83%) | 497,316,136 |
| 15 Jan 2021 | CNY | 1.355 | 1.355 | 1.2855 | 1.325 | 1.325 | -0.038 (-2.79%) | 563,041,512 |
| 14 Jan 2021 | CNY | 1.405 | 1.407 | 1.353 | 1.363 | 1.363 | -0.047 (-3.33%) | 388,512,036 |
| 13 Jan 2021 | CNY | 1.428 | 1.4445 | 1.3905 | 1.41 | 1.41 | -0.018 (-1.26%) | 351,428,024 |
| 12 Jan 2021 | CNY | 1.369 | 1.434 | 1.365 | 1.428 | 1.428 | +0.042 (+2.99%) | 428,908,454 |
