| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 1.443 | 1.453 | 1.44 | 1.443 | 1.443 | 0.0 (0.0%) | 1,603,700 |
| 21 Apr 2021 | CNY | 1.434 | 1.447 | 1.431 | 1.443 | 1.443 | +0.005 (+0.35%) | 2,185,500 |
| 20 Apr 2021 | CNY | 1.442 | 1.443 | 1.436 | 1.438 | 1.438 | -0.005 (-0.35%) | 1,873,300 |
| 19 Apr 2021 | CNY | 1.447 | 1.447 | 1.44 | 1.443 | 1.443 | -0.004 (-0.28%) | 2,535,800 |
| 16 Apr 2021 | CNY | 1.425 | 1.447 | 1.425 | 1.447 | 1.447 | +0.021 (+1.47%) | 658,800 |
| 15 Apr 2021 | CNY | 1.425 | 1.426 | 1.417 | 1.426 | 1.426 | +0.002 (+0.14%) | 57,700 |
| 14 Apr 2021 | CNY | 1.415 | 1.428 | 1.415 | 1.424 | 1.424 | +0.007 (+0.49%) | 53,400 |
| 13 Apr 2021 | CNY | 1.426 | 1.426 | 1.415 | 1.417 | 1.417 | -0.008 (-0.56%) | 76,500 |
| 12 Apr 2021 | CNY | 1.426 | 1.429 | 1.422 | 1.425 | 1.425 | 0.0 (0.0%) | 62,600 |
| 9 Apr 2021 | CNY | 1.421 | 1.428 | 1.421 | 1.425 | 1.425 | 0.0 (0.0%) | 223,900 |
| 8 Apr 2021 | CNY | 1.43 | 1.431 | 1.42 | 1.425 | 1.425 | -0.002 (-0.14%) | 61,100 |
| 7 Apr 2021 | CNY | 1.415 | 1.429 | 1.415 | 1.427 | 1.427 | +0.011 (+0.78%) | 134,600 |
| 6 Apr 2021 | CNY | 1.417 | 1.417 | 1.412 | 1.416 | 1.416 | 0.0 (0.0%) | 60,900 |
| 2 Apr 2021 | CNY | 1.429 | 1.429 | 1.414 | 1.416 | 1.416 | -0.012 (-0.84%) | 59,100 |
| 1 Apr 2021 | CNY | 1.419 | 1.428 | 1.417 | 1.428 | 1.428 | +0.009 (+0.63%) | 51,600 |
| 31 Mar 2021 | CNY | 1.42 | 1.421 | 1.413 | 1.419 | 1.419 | -0.002 (-0.14%) | 72,500 |
| 30 Mar 2021 | CNY | 1.408 | 1.422 | 1.408 | 1.421 | 1.421 | -0.004 (-0.28%) | 200,900 |
| 29 Mar 2021 | CNY | 1.407 | 1.426 | 1.407 | 1.425 | 1.425 | +0.023 (+1.64%) | 139,600 |
| 26 Mar 2021 | CNY | 1.39 | 1.402 | 1.39 | 1.402 | 1.402 | +0.011 (+0.79%) | 36,400 |
| 25 Mar 2021 | CNY | 1.394 | 1.398 | 1.385 | 1.391 | 1.391 | -0.002 (-0.14%) | 39,900 |
| 24 Mar 2021 | CNY | 1.406 | 1.406 | 1.387 | 1.393 | 1.393 | -0.014 (-1.00%) | 231,200 |
| 23 Mar 2021 | CNY | 1.425 | 1.425 | 1.407 | 1.407 | 1.407 | -0.02 (-1.40%) | 79,100 |
| 22 Mar 2021 | CNY | 1.411 | 1.429 | 1.411 | 1.427 | 1.427 | +0.016 (+1.13%) | 1,590,500 |
| 19 Mar 2021 | CNY | 1.428 | 1.428 | 1.407 | 1.411 | 1.411 | -0.017 (-1.19%) | 308,800 |
| 18 Mar 2021 | CNY | 1.425 | 1.437 | 1.421 | 1.428 | 1.428 | +0.003 (+0.21%) | 571,400 |
| 17 Mar 2021 | CNY | 1.434 | 1.434 | 1.417 | 1.425 | 1.425 | -0.009 (-0.63%) | 525,800 |
| 16 Mar 2021 | CNY | 1.43 | 1.435 | 1.419 | 1.434 | 1.434 | +0.007 (+0.49%) | 226,600 |
| 15 Mar 2021 | CNY | 1.42 | 1.435 | 1.42 | 1.427 | 1.427 | +0.007 (+0.49%) | 811,600 |
| 12 Mar 2021 | CNY | 1.39 | 1.425 | 1.39 | 1.42 | 1.42 | +0.031 (+2.23%) | 1,049,600 |
| 11 Mar 2021 | CNY | 1.374 | 1.39 | 1.372 | 1.389 | 1.389 | +0.029 (+2.13%) | 551,400 |
