| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2021 | CNY | 1.101 | 1.104 | 1.097 | 1.1 | 1.1 | -0.003 (-0.27%) | 435,800 |
| 3 Feb 2021 | CNY | 1.101 | 1.107 | 1.096 | 1.103 | 1.103 | +0.01 (+0.91%) | 1,606,400 |
| 2 Feb 2021 | CNY | 1.091 | 1.095 | 1.091 | 1.093 | 1.093 | +0.004 (+0.37%) | 1,652,400 |
| 1 Feb 2021 | CNY | 1.087 | 1.094 | 1.08 | 1.089 | 1.089 | -0.009 (-0.82%) | 2,498,400 |
| 29 Jan 2021 | CNY | 1.096 | 1.106 | 1.095 | 1.098 | 1.098 | +0.003 (+0.27%) | 955,000 |
| 28 Jan 2021 | CNY | 1.109 | 1.109 | 1.093 | 1.095 | 1.095 | -0.022 (-1.97%) | 1,118,800 |
| 27 Jan 2021 | CNY | 1.168 | 1.168 | 1.11 | 1.117 | 1.117 | +0.005 (+0.45%) | 851,400 |
| 26 Jan 2021 | CNY | 1.105 | 1.113 | 1.101 | 1.112 | 1.112 | -0.004 (-0.36%) | 2,198,700 |
| 25 Jan 2021 | CNY | 1.12 | 1.123 | 1.114 | 1.116 | 1.116 | -0.004 (-0.36%) | 1,025,300 |
| 22 Jan 2021 | CNY | 1.131 | 1.131 | 1.116 | 1.12 | 1.12 | -0.011 (-0.97%) | 1,197,700 |
| 21 Jan 2021 | CNY | 1.129 | 1.132 | 1.129 | 1.131 | 1.131 | +0.007 (+0.62%) | 410,900 |
| 20 Jan 2021 | CNY | 1.126 | 1.14 | 1.117 | 1.124 | 1.124 | -0.008 (-0.71%) | 1,906,200 |
| 19 Jan 2021 | CNY | 1.125 | 1.137 | 1.125 | 1.132 | 1.132 | +0.006 (+0.53%) | 2,183,800 |
| 18 Jan 2021 | CNY | 1.133 | 1.133 | 1.123 | 1.126 | 1.126 | -0.011 (-0.97%) | 612,500 |
| 15 Jan 2021 | CNY | 1.136 | 1.137 | 1.134 | 1.137 | 1.137 | +0.001 (+0.09%) | 1,819,500 |
| 14 Jan 2021 | CNY | 1.139 | 1.139 | 1.133 | 1.136 | 1.136 | -0.001 (-0.09%) | 1,108,800 |
| 13 Jan 2021 | CNY | 1.138 | 1.14 | 1.133 | 1.137 | 1.137 | -0.003 (-0.26%) | 470,200 |
| 12 Jan 2021 | CNY | 1.141 | 1.143 | 1.133 | 1.14 | 1.14 | -0.005 (-0.44%) | 4,047,400 |
| 11 Jan 2021 | CNY | 1.158 | 1.169 | 1.142 | 1.145 | 1.145 | -0.008 (-0.69%) | 182,600 |
| 8 Jan 2021 | CNY | 1.143 | 1.154 | 1.142 | 1.153 | 1.153 | +0.01 (+0.87%) | 1,020,800 |
| 7 Jan 2021 | CNY | 1.14 | 1.145 | 1.135 | 1.143 | 1.143 | +0.015 (+1.33%) | 798,700 |
| 6 Jan 2021 | CNY | 1.122 | 1.128 | 1.117 | 1.128 | 1.128 | +0.003 (+0.27%) | 535,400 |
| 5 Jan 2021 | CNY | 1.126 | 1.128 | 1.122 | 1.125 | 1.125 | 0.0 (0.0%) | 346,000 |
| 4 Jan 2021 | CNY | 1.14 | 1.14 | 1.123 | 1.125 | 1.125 | -0.011 (-0.97%) | 1,442,700 |
| 31 Dec 2020 | CNY | 1.138 | 1.139 | 1.134 | 1.136 | 1.136 | -0.003 (-0.26%) | 808,700 |
| 30 Dec 2020 | CNY | 1.131 | 1.14 | 1.128 | 1.139 | 1.139 | +0.007 (+0.62%) | 1,192,700 |
| 29 Dec 2020 | CNY | 1.121 | 1.133 | 1.121 | 1.132 | 1.132 | +0.017 (+1.52%) | 1,876,000 |
| 28 Dec 2020 | CNY | 1.116 | 1.117 | 1.109 | 1.115 | 1.115 | +0.001 (+0.09%) | 1,345,200 |
| 25 Dec 2020 | CNY | 1.116 | 1.118 | 1.113 | 1.114 | 1.114 | -0.004 (-0.36%) | 142,400 |
| 24 Dec 2020 | CNY | 1.111 | 1.119 | 1.107 | 1.118 | 1.118 | +0.015 (+1.36%) | 2,833,800 |
