| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 1.321 | 1.328 | 1.318 | 1.322 | 1.322 | +0.018 (+1.38%) | 2,174,800 |
| 26 Feb 2021 | CNY | 1.333 | 1.333 | 1.3 | 1.304 | 1.304 | -0.056 (-4.12%) | 5,270,700 |
| 25 Feb 2021 | CNY | 1.344 | 1.362 | 1.343 | 1.36 | 1.36 | +0.029 (+2.18%) | 3,633,000 |
| 24 Feb 2021 | CNY | 1.359 | 1.359 | 1.329 | 1.331 | 1.331 | -0.027 (-1.99%) | 4,140,100 |
| 23 Feb 2021 | CNY | 1.354 | 1.358 | 1.344 | 1.358 | 1.358 | -0.001 (-0.07%) | 2,460,700 |
| 22 Feb 2021 | CNY | 1.36 | 1.377 | 1.355 | 1.359 | 1.359 | +0.012 (+0.89%) | 7,383,500 |
| 19 Feb 2021 | CNY | 1.351 | 1.351 | 1.33 | 1.347 | 1.347 | -0.004 (-0.30%) | 16,921,800 |
| 18 Feb 2021 | CNY | 1.358 | 1.399 | 1.348 | 1.351 | 1.351 | +0.017 (+1.27%) | 7,978,400 |
| 10 Feb 2021 | CNY | 1.328 | 1.335 | 1.322 | 1.334 | 1.334 | +0.006 (+0.45%) | 13,579,100 |
| 9 Feb 2021 | CNY | 1.326 | 1.331 | 1.316 | 1.328 | 1.328 | +0.006 (+0.45%) | 6,681,800 |
| 8 Feb 2021 | CNY | 1.316 | 1.323 | 1.311 | 1.322 | 1.322 | +0.027 (+2.08%) | 12,269,200 |
| 5 Feb 2021 | CNY | 1.285 | 1.295 | 1.284 | 1.295 | 1.295 | +0.018 (+1.41%) | 5,468,300 |
| 4 Feb 2021 | CNY | 1.282 | 1.288 | 1.275 | 1.277 | 1.277 | -0.018 (-1.39%) | 4,769,900 |
| 3 Feb 2021 | CNY | 1.29 | 1.296 | 1.284 | 1.295 | 1.295 | +0.015 (+1.17%) | 3,181,800 |
| 2 Feb 2021 | CNY | 1.274 | 1.28 | 1.274 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,687,200 |
| 1 Feb 2021 | CNY | 1.26 | 1.27 | 1.256 | 1.27 | 1.27 | +0.014 (+1.11%) | 4,674,700 |
| 29 Jan 2021 | CNY | 1.286 | 1.286 | 1.252 | 1.256 | 1.256 | -0.023 (-1.80%) | 5,467,800 |
| 28 Jan 2021 | CNY | 1.29 | 1.29 | 1.279 | 1.279 | 1.279 | -0.027 (-2.07%) | 8,712,000 |
| 27 Jan 2021 | CNY | 1.309 | 1.314 | 1.302 | 1.306 | 1.306 | 0.0 (0.0%) | 2,365,000 |
| 26 Jan 2021 | CNY | 1.308 | 1.31 | 1.303 | 1.306 | 1.306 | -0.01 (-0.76%) | 4,707,500 |
| 25 Jan 2021 | CNY | 1.314 | 1.317 | 1.31 | 1.316 | 1.316 | +0.008 (+0.61%) | 11,981,200 |
| 22 Jan 2021 | CNY | 1.309 | 1.312 | 1.306 | 1.308 | 1.308 | -0.005 (-0.38%) | 5,909,500 |
| 21 Jan 2021 | CNY | 1.313 | 1.316 | 1.311 | 1.313 | 1.313 | +0.011 (+0.84%) | 6,553,300 |
| 20 Jan 2021 | CNY | 1.301 | 1.307 | 1.3 | 1.302 | 1.302 | -0.007 (-0.53%) | 7,051,900 |
| 19 Jan 2021 | CNY | 1.315 | 1.322 | 1.307 | 1.309 | 1.309 | +0.004 (+0.31%) | 11,302,000 |
| 18 Jan 2021 | CNY | 1.35 | 1.35 | 1.3 | 1.305 | 1.305 | -0.037 (-2.76%) | 11,606,600 |
| 15 Jan 2021 | CNY | 1.32 | 1.35 | 1.316 | 1.342 | 1.342 | +0.026 (+1.98%) | 8,367,300 |
| 14 Jan 2021 | CNY | 1.314 | 1.325 | 1.309 | 1.316 | 1.316 | +0.014 (+1.08%) | 7,735,700 |
| 13 Jan 2021 | CNY | 1.287 | 1.302 | 1.287 | 1.302 | 1.302 | +0.016 (+1.24%) | 5,089,600 |
| 12 Jan 2021 | CNY | 1.292 | 1.292 | 1.28 | 1.286 | 1.286 | +0.004 (+0.31%) | 6,953,800 |
