| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 1.732 | 1.734 | 1.709 | 1.709 | 1.709 | +0.014 (+0.83%) | 61,700 |
| 9 Mar 2021 | CNY | 1.74 | 1.751 | 1.689 | 1.695 | 1.695 | -0.063 (-3.58%) | 1,748,400 |
| 8 Mar 2021 | CNY | 1.832 | 1.847 | 1.757 | 1.758 | 1.758 | -0.072 (-3.93%) | 214,800 |
| 5 Mar 2021 | CNY | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | -0.004 (-0.22%) | 125,700 |
| 4 Mar 2021 | CNY | 1.911 | 1.911 | 1.826 | 1.834 | 1.834 | -0.077 (-4.03%) | 398,200 |
| 3 Mar 2021 | CNY | 1.865 | 1.911 | 1.865 | 1.911 | 1.911 | +0.028 (+1.49%) | 271,900 |
| 2 Mar 2021 | CNY | 1.902 | 1.914 | 1.868 | 1.883 | 1.883 | -0.016 (-0.84%) | 306,400 |
| 1 Mar 2021 | CNY | 1.88 | 1.899 | 1.868 | 1.899 | 1.899 | +0.052 (+2.82%) | 263,800 |
| 26 Feb 2021 | CNY | 1.847 | 1.873 | 1.839 | 1.847 | 1.847 | -0.049 (-2.58%) | 103,900 |
| 25 Feb 2021 | CNY | 1.928 | 1.928 | 1.892 | 1.896 | 1.896 | -0.019 (-0.99%) | 75,800 |
| 24 Feb 2021 | CNY | 1.968 | 1.984 | 1.9 | 1.915 | 1.915 | -0.051 (-2.59%) | 488,800 |
| 23 Feb 2021 | CNY | 1.983 | 1.998 | 1.966 | 1.966 | 1.966 | -0.03 (-1.50%) | 284,500 |
| 22 Feb 2021 | CNY | 2.022 | 2.056 | 1.995 | 1.996 | 1.996 | -0.064 (-3.11%) | 157,600 |
| 19 Feb 2021 | CNY | 2.043 | 2.066 | 2.016 | 2.06 | 2.06 | +0.001 (+0.05%) | 177,300 |
| 18 Feb 2021 | CNY | 2.024 | 2.088 | 2 | 2.059 | 2.059 | -0.003 (-0.15%) | 856,500 |
| 10 Feb 2021 | CNY | 2.037 | 2.066 | 2.036 | 2.062 | 2.062 | +0.024 (+1.18%) | 45,300 |
| 9 Feb 2021 | CNY | 1.995 | 2.044 | 1.995 | 2.038 | 2.038 | +0.05 (+2.52%) | 165,400 |
| 8 Feb 2021 | CNY | 1.94 | 1.994 | 1.936 | 1.988 | 1.988 | +0.045 (+2.32%) | 105,100 |
| 5 Feb 2021 | CNY | 1.951 | 1.975 | 1.943 | 1.943 | 1.943 | -0.008 (-0.41%) | 61,200 |
| 4 Feb 2021 | CNY | 1.978 | 1.983 | 1.935 | 1.951 | 1.951 | -0.027 (-1.37%) | 846,800 |
| 3 Feb 2021 | CNY | 2 | 2.012 | 1.976 | 1.978 | 1.978 | -0.02 (-1.00%) | 613,600 |
| 2 Feb 2021 | CNY | 1.99 | 2 | 1.965 | 1.998 | 1.998 | +0.043 (+2.20%) | 96,800 |
| 1 Feb 2021 | CNY | 1.905 | 1.955 | 1.905 | 1.955 | 1.955 | +0.054 (+2.84%) | 787,800 |
| 29 Jan 2021 | CNY | 1.938 | 1.944 | 1.887 | 1.901 | 1.901 | -0.006 (-0.31%) | 46,400 |
| 28 Jan 2021 | CNY | 1.963 | 1.964 | 1.907 | 1.907 | 1.907 | -0.075 (-3.78%) | 317,300 |
| 27 Jan 2021 | CNY | 1.965 | 1.982 | 1.945 | 1.982 | 1.982 | +0.019 (+0.97%) | 31,000 |
| 26 Jan 2021 | CNY | 1.988 | 1.994 | 1.958 | 1.963 | 1.963 | -0.046 (-2.29%) | 1,112,300 |
| 25 Jan 2021 | CNY | 2.005 | 2.029 | 1.987 | 2.009 | 2.009 | +0.004 (+0.20%) | 168,400 |
| 22 Jan 2021 | CNY | 1.98 | 2.005 | 1.97 | 2.005 | 2.005 | +0.025 (+1.26%) | 120,500 |
| 21 Jan 2021 | CNY | 1.96 | 1.987 | 1.96 | 1.98 | 1.98 | +0.038 (+1.96%) | 1,237,400 |
