| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2021 | CNY | 1.158 | 1.163 | 1.137 | 1.162 | 1.162 | +0.003 (+0.26%) | 1,297,500 |
| 21 Apr 2021 | CNY | 1.152 | 1.16 | 1.152 | 1.159 | 1.159 | -0.005 (-0.43%) | 7,850,600 |
| 20 Apr 2021 | CNY | 1.165 | 1.169 | 1.163 | 1.164 | 1.164 | -0.002 (-0.17%) | 354,771 |
| 19 Apr 2021 | CNY | 1.154 | 1.167 | 1.154 | 1.166 | 1.166 | +0.021 (+1.83%) | 131,800 |
| 16 Apr 2021 | CNY | 1.14 | 1.148 | 1.14 | 1.145 | 1.145 | +0.008 (+0.70%) | 3,534,500 |
| 15 Apr 2021 | CNY | 1.145 | 1.145 | 1.13 | 1.137 | 1.137 | -0.008 (-0.70%) | 68,500 |
| 14 Apr 2021 | CNY | 1.135 | 1.145 | 1.135 | 1.145 | 1.145 | +0.018 (+1.60%) | 375,839 |
| 13 Apr 2021 | CNY | 1.138 | 1.141 | 1.125 | 1.127 | 1.127 | -0.012 (-1.05%) | 1,162,500 |
| 12 Apr 2021 | CNY | 1.158 | 1.158 | 1.138 | 1.139 | 1.139 | -0.018 (-1.56%) | 1,161,640 |
| 9 Apr 2021 | CNY | 1.165 | 1.165 | 1.155 | 1.157 | 1.157 | -0.008 (-0.69%) | 141,972 |
| 8 Apr 2021 | CNY | 1.165 | 1.17 | 1.163 | 1.165 | 1.165 | -0.003 (-0.26%) | 2,554,800 |
| 7 Apr 2021 | CNY | 1.169 | 1.169 | 1.161 | 1.168 | 1.168 | 0.0 (0.0%) | 3,212,700 |
| 6 Apr 2021 | CNY | 1.166 | 1.17 | 1.165 | 1.168 | 1.168 | 0.0 (0.0%) | 192,418 |
| 2 Apr 2021 | CNY | 1.166 | 1.173 | 1.166 | 1.168 | 1.168 | +0.002 (+0.17%) | 117,400 |
| 1 Apr 2021 | CNY | 1.159 | 1.167 | 1.158 | 1.166 | 1.166 | +0.008 (+0.69%) | 226,900 |
| 31 Mar 2021 | CNY | 1.157 | 1.158 | 1.15 | 1.158 | 1.158 | -0.005 (-0.43%) | 1,433,800 |
| 30 Mar 2021 | CNY | 1.157 | 1.166 | 1.154 | 1.163 | 1.163 | +0.003 (+0.26%) | 1,990,087 |
| 29 Mar 2021 | CNY | 1.16 | 1.167 | 1.158 | 1.16 | 1.16 | +0.004 (+0.35%) | 3,641,300 |
| 26 Mar 2021 | CNY | 1.134 | 1.157 | 1.134 | 1.156 | 1.156 | +0.028 (+2.48%) | 5,162,400 |
| 25 Mar 2021 | CNY | 1.128 | 1.133 | 1.121 | 1.128 | 1.128 | -0.001 (-0.09%) | 1,099,200 |
| 24 Mar 2021 | CNY | 1.149 | 1.149 | 1.128 | 1.129 | 1.129 | -0.021 (-1.83%) | 1,088,829 |
| 23 Mar 2021 | CNY | 1.17 | 1.17 | 1.145 | 1.15 | 1.15 | -0.019 (-1.63%) | 187,800 |
| 22 Mar 2021 | CNY | 1.151 | 1.169 | 1.151 | 1.169 | 1.169 | +0.019 (+1.65%) | 461,400 |
| 19 Mar 2021 | CNY | 1.152 | 1.16 | 1.146 | 1.15 | 1.15 | -0.014 (-1.20%) | 256,700 |
| 18 Mar 2021 | CNY | 1.163 | 1.168 | 1.161 | 1.164 | 1.164 | +0.002 (+0.17%) | 169,800 |
| 17 Mar 2021 | CNY | 1.146 | 1.163 | 1.146 | 1.162 | 1.162 | +0.008 (+0.69%) | 591,400 |
| 16 Mar 2021 | CNY | 1.141 | 1.159 | 1.141 | 1.154 | 1.154 | +0.014 (+1.23%) | 1,705,400 |
| 15 Mar 2021 | CNY | 1.164 | 1.164 | 1.14 | 1.14 | 1.14 | -0.024 (-2.06%) | 276,600 |
| 12 Mar 2021 | CNY | 1.149 | 1.167 | 1.148 | 1.164 | 1.164 | +0.016 (+1.39%) | 1,849,200 |
| 11 Mar 2021 | CNY | 1.129 | 1.148 | 1.129 | 1.148 | 1.148 | +0.02 (+1.77%) | 2,644,700 |
