| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 1.37 | 1.373 | 1.35 | 1.36 | 1.36 | -0.011 (-0.80%) | 259,700 |
| 9 Mar 2021 | CNY | 1.382 | 1.382 | 1.361 | 1.371 | 1.371 | -0.011 (-0.80%) | 589,000 |
| 8 Mar 2021 | CNY | 1.391 | 1.41 | 1.382 | 1.382 | 1.382 | -0.008 (-0.58%) | 1,013,300 |
| 5 Mar 2021 | CNY | 1.408 | 1.408 | 1.378 | 1.39 | 1.39 | -0.021 (-1.49%) | 527,500 |
| 4 Mar 2021 | CNY | 1.41 | 1.42 | 1.399 | 1.411 | 1.411 | +0.001 (+0.07%) | 4,190,900 |
| 3 Mar 2021 | CNY | 1.382 | 1.41 | 1.382 | 1.41 | 1.41 | +0.031 (+2.25%) | 3,983,300 |
| 2 Mar 2021 | CNY | 1.388 | 1.401 | 1.37 | 1.379 | 1.379 | -0.007 (-0.51%) | 1,025,700 |
| 1 Mar 2021 | CNY | 1.37 | 1.387 | 1.37 | 1.386 | 1.386 | +0.016 (+1.17%) | 1,099,587 |
| 26 Feb 2021 | CNY | 1.397 | 1.397 | 1.369 | 1.37 | 1.37 | -0.026 (-1.86%) | 1,737,400 |
| 25 Feb 2021 | CNY | 1.366 | 1.41 | 1.366 | 1.396 | 1.396 | +0.032 (+2.35%) | 2,037,700 |
| 24 Feb 2021 | CNY | 1.365 | 1.378 | 1.355 | 1.364 | 1.364 | -0.002 (-0.15%) | 441,200 |
| 23 Feb 2021 | CNY | 1.381 | 1.395 | 1.364 | 1.366 | 1.366 | -0.015 (-1.09%) | 1,144,000 |
| 22 Feb 2021 | CNY | 1.366 | 1.399 | 1.366 | 1.381 | 1.381 | +0.015 (+1.10%) | 1,463,800 |
| 19 Feb 2021 | CNY | 1.342 | 1.366 | 1.34 | 1.366 | 1.366 | +0.023 (+1.71%) | 3,782,700 |
| 18 Feb 2021 | CNY | 1.316 | 1.344 | 1.316 | 1.343 | 1.343 | +0.027 (+2.05%) | 1,562,900 |
| 10 Feb 2021 | CNY | 1.317 | 1.317 | 1.31 | 1.316 | 1.316 | +0.008 (+0.61%) | 534,200 |
| 9 Feb 2021 | CNY | 1.304 | 1.31 | 1.298 | 1.308 | 1.308 | +0.004 (+0.31%) | 745,100 |
| 8 Feb 2021 | CNY | 1.302 | 1.31 | 1.3 | 1.304 | 1.304 | +0.001 (+0.08%) | 248,000 |
| 5 Feb 2021 | CNY | 1.292 | 1.308 | 1.291 | 1.303 | 1.303 | +0.019 (+1.48%) | 2,766,200 |
| 4 Feb 2021 | CNY | 1.284 | 1.29 | 1.277 | 1.284 | 1.284 | -0.007 (-0.54%) | 686,100 |
| 3 Feb 2021 | CNY | 1.29 | 1.293 | 1.276 | 1.291 | 1.291 | -0.002 (-0.15%) | 12,732,400 |
| 2 Feb 2021 | CNY | 1.299 | 1.3 | 1.289 | 1.293 | 1.293 | -0.005 (-0.39%) | 704,800 |
| 1 Feb 2021 | CNY | 1.288 | 1.298 | 1.282 | 1.298 | 1.298 | +0.015 (+1.17%) | 389,300 |
| 29 Jan 2021 | CNY | 1.285 | 1.295 | 1.279 | 1.283 | 1.283 | -0.002 (-0.16%) | 666,300 |
| 28 Jan 2021 | CNY | 1.301 | 1.301 | 1.285 | 1.285 | 1.285 | -0.016 (-1.23%) | 171,400 |
| 27 Jan 2021 | CNY | 1.3 | 1.312 | 1.3 | 1.301 | 1.301 | +0.001 (+0.08%) | 889,700 |
| 26 Jan 2021 | CNY | 1.304 | 1.307 | 1.296 | 1.3 | 1.3 | -0.004 (-0.31%) | 454,500 |
| 25 Jan 2021 | CNY | 1.317 | 1.317 | 1.298 | 1.304 | 1.304 | -0.012 (-0.91%) | 561,300 |
| 22 Jan 2021 | CNY | 1.338 | 1.338 | 1.315 | 1.316 | 1.316 | -0.022 (-1.64%) | 560,000 |
| 21 Jan 2021 | CNY | 1.336 | 1.345 | 1.335 | 1.338 | 1.338 | +0.001 (+0.07%) | 1,857,409 |
