| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 1.137 | 1.138 | 1.125 | 1.128 | 1.128 | -0.004 (-0.35%) | 433,000 |
| 9 Mar 2021 | CNY | 1.153 | 1.156 | 1.118 | 1.132 | 1.132 | -0.022 (-1.91%) | 3,947,827 |
| 8 Mar 2021 | CNY | 1.189 | 1.199 | 1.154 | 1.154 | 1.154 | -0.035 (-2.94%) | 2,440,000 |
| 5 Mar 2021 | CNY | 1.184 | 1.194 | 1.175 | 1.189 | 1.189 | -0.001 (-0.08%) | 617,425 |
| 4 Mar 2021 | CNY | 1.216 | 1.216 | 1.187 | 1.19 | 1.19 | -0.026 (-2.14%) | 719,000 |
| 3 Mar 2021 | CNY | 1.208 | 1.218 | 1.2 | 1.216 | 1.216 | +0.01 (+0.83%) | 9,869,700 |
| 2 Mar 2021 | CNY | 1.213 | 1.216 | 1.197 | 1.206 | 1.206 | -0.002 (-0.17%) | 6,905,052 |
| 1 Mar 2021 | CNY | 1.183 | 1.208 | 1.183 | 1.208 | 1.208 | +0.026 (+2.20%) | 715,378 |
| 26 Feb 2021 | CNY | 1.202 | 1.202 | 1.176 | 1.182 | 1.182 | -0.026 (-2.15%) | 1,214,140 |
| 25 Feb 2021 | CNY | 1.205 | 1.216 | 1.203 | 1.208 | 1.208 | +0.014 (+1.17%) | 809,289 |
| 24 Feb 2021 | CNY | 1.214 | 1.223 | 1.182 | 1.194 | 1.194 | -0.019 (-1.57%) | 690,900 |
| 23 Feb 2021 | CNY | 1.214 | 1.226 | 1.211 | 1.213 | 1.213 | -0.002 (-0.16%) | 999,800 |
| 22 Feb 2021 | CNY | 1.227 | 1.239 | 1.215 | 1.215 | 1.215 | -0.014 (-1.14%) | 1,255,628 |
| 19 Feb 2021 | CNY | 1.218 | 1.229 | 1.21 | 1.229 | 1.229 | +0.01 (+0.82%) | 1,880,279 |
| 18 Feb 2021 | CNY | 1.216 | 1.316 | 1.216 | 1.219 | 1.219 | +0.004 (+0.33%) | 12,003,900 |
| 10 Feb 2021 | CNY | 1.199 | 1.215 | 1.198 | 1.215 | 1.215 | +0.017 (+1.42%) | 612,086 |
| 9 Feb 2021 | CNY | 1.175 | 1.198 | 1.162 | 1.198 | 1.198 | +0.036 (+3.10%) | 842,500 |
| 8 Feb 2021 | CNY | 1.151 | 1.166 | 1.151 | 1.162 | 1.162 | +0.012 (+1.04%) | 609,200 |
| 5 Feb 2021 | CNY | 1.158 | 1.164 | 1.15 | 1.15 | 1.15 | -0.007 (-0.61%) | 3,942,200 |
| 4 Feb 2021 | CNY | 1.176 | 1.176 | 1.145 | 1.157 | 1.157 | -0.02 (-1.70%) | 1,794,760 |
| 3 Feb 2021 | CNY | 1.195 | 1.197 | 1.172 | 1.177 | 1.177 | -0.019 (-1.59%) | 7,360,100 |
| 2 Feb 2021 | CNY | 1.182 | 1.196 | 1.182 | 1.196 | 1.196 | +0.013 (+1.10%) | 200,677,000 |
| 1 Feb 2021 | CNY | 1.178 | 1.183 | 1.169 | 1.183 | 1.183 | +0.008 (+0.68%) | 202,335,600 |
| 29 Jan 2021 | CNY | 1.19 | 1.2 | 1.16 | 1.175 | 1.175 | -0.015 (-1.26%) | 1,330,900 |
| 28 Jan 2021 | CNY | 1.204 | 1.209 | 1.189 | 1.19 | 1.19 | -0.032 (-2.62%) | 2,976,700 |
| 27 Jan 2021 | CNY | 1.218 | 1.223 | 1.209 | 1.222 | 1.222 | +0.004 (+0.33%) | 252,000 |
| 26 Jan 2021 | CNY | 1.241 | 1.242 | 1.215 | 1.218 | 1.218 | -0.029 (-2.33%) | 282,700 |
| 25 Jan 2021 | CNY | 1.235 | 1.265 | 1.235 | 1.247 | 1.247 | 0.0 (0.0%) | 861,596 |
| 22 Jan 2021 | CNY | 1.243 | 1.247 | 1.236 | 1.247 | 1.247 | +0.001 (+0.08%) | 1,080,500 |
| 21 Jan 2021 | CNY | 1.238 | 1.251 | 1.232 | 1.246 | 1.246 | +0.012 (+0.97%) | 572,227 |
