| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2021 | CNY | 1.199 | 1.199 | 1.178 | 1.187 | 1.187 | -0.012 (-1.00%) | 792,500 |
| 14 Apr 2021 | CNY | 1.207 | 1.212 | 1.195 | 1.199 | 1.199 | -0.012 (-0.99%) | 1,278,400 |
| 13 Apr 2021 | CNY | 1.216 | 1.224 | 1.208 | 1.211 | 1.211 | -0.004 (-0.33%) | 1,628,200 |
| 12 Apr 2021 | CNY | 1.216 | 1.22 | 1.208 | 1.215 | 1.215 | -0.002 (-0.16%) | 1,042,800 |
| 9 Apr 2021 | CNY | 1.222 | 1.222 | 1.217 | 1.217 | 1.217 | -0.007 (-0.57%) | 392,400 |
| 8 Apr 2021 | CNY | 1.223 | 1.226 | 1.222 | 1.224 | 1.224 | -0.002 (-0.16%) | 604,300 |
| 7 Apr 2021 | CNY | 1.232 | 1.232 | 1.218 | 1.226 | 1.226 | -0.006 (-0.49%) | 1,500,200 |
| 6 Apr 2021 | CNY | 1.237 | 1.237 | 1.228 | 1.232 | 1.232 | -0.001 (-0.08%) | 1,021,400 |
| 2 Apr 2021 | CNY | 1.243 | 1.243 | 1.223 | 1.233 | 1.233 | -0.009 (-0.72%) | 1,091,000 |
| 1 Apr 2021 | CNY | 1.243 | 1.243 | 1.236 | 1.242 | 1.242 | 0.0 (0.0%) | 926,667 |
| 31 Mar 2021 | CNY | 1.24 | 1.249 | 1.229 | 1.242 | 1.242 | +0.004 (+0.32%) | 8,512,767 |
| 30 Mar 2021 | CNY | 1.233 | 1.239 | 1.227 | 1.238 | 1.238 | +0.005 (+0.41%) | 3,213,500 |
| 29 Mar 2021 | CNY | 1.224 | 1.234 | 1.222 | 1.233 | 1.233 | +0.006 (+0.49%) | 1,746,200 |
| 26 Mar 2021 | CNY | 1.214 | 1.229 | 1.214 | 1.227 | 1.227 | +0.013 (+1.07%) | 836,985 |
| 25 Mar 2021 | CNY | 1.223 | 1.234 | 1.211 | 1.214 | 1.214 | -0.009 (-0.74%) | 945,200 |
| 24 Mar 2021 | CNY | 1.244 | 1.244 | 1.217 | 1.223 | 1.223 | -0.017 (-1.37%) | 2,234,100 |
| 23 Mar 2021 | CNY | 1.247 | 1.253 | 1.232 | 1.24 | 1.24 | -0.003 (-0.24%) | 1,662,500 |
| 22 Mar 2021 | CNY | 1.218 | 1.252 | 1.218 | 1.243 | 1.243 | +0.019 (+1.55%) | 1,660,000 |
| 19 Mar 2021 | CNY | 1.254 | 1.261 | 1.216 | 1.224 | 1.224 | -0.031 (-2.47%) | 2,811,700 |
| 18 Mar 2021 | CNY | 1.253 | 1.26 | 1.248 | 1.255 | 1.255 | +0.001 (+0.08%) | 1,084,200 |
| 17 Mar 2021 | CNY | 1.274 | 1.274 | 1.248 | 1.254 | 1.254 | -0.02 (-1.57%) | 3,049,700 |
| 16 Mar 2021 | CNY | 1.259 | 1.284 | 1.258 | 1.274 | 1.274 | +0.015 (+1.19%) | 2,481,900 |
| 15 Mar 2021 | CNY | 1.248 | 1.277 | 1.228 | 1.259 | 1.259 | +0.011 (+0.88%) | 1,877,300 |
| 12 Mar 2021 | CNY | 1.224 | 1.252 | 1.224 | 1.248 | 1.248 | +0.013 (+1.05%) | 1,942,900 |
| 11 Mar 2021 | CNY | 1.207 | 1.244 | 1.207 | 1.235 | 1.235 | +0.034 (+2.83%) | 1,295,900 |
| 10 Mar 2021 | CNY | 1.209 | 1.219 | 1.193 | 1.201 | 1.201 | -0.002 (-0.17%) | 885,900 |
| 9 Mar 2021 | CNY | 1.22 | 1.24 | 1.2 | 1.203 | 1.203 | -0.026 (-2.12%) | 2,527,100 |
| 8 Mar 2021 | CNY | 1.25 | 1.262 | 1.226 | 1.229 | 1.229 | -0.017 (-1.36%) | 2,640,200 |
| 5 Mar 2021 | CNY | 1.25 | 1.254 | 1.225 | 1.246 | 1.246 | -0.01 (-0.80%) | 2,637,700 |
| 4 Mar 2021 | CNY | 1.266 | 1.277 | 1.249 | 1.256 | 1.256 | -0.01 (-0.79%) | 11,678,900 |
