| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 1.282 | 1.29 | 1.275 | 1.275 | 1.275 | 0.0 (0.0%) | 67,300 |
| 24 Feb 2021 | CNY | 1.293 | 1.324 | 1.275 | 1.275 | 1.275 | -0.031 (-2.37%) | 77,800 |
| 23 Feb 2021 | CNY | 1.338 | 1.34 | 1.291 | 1.306 | 1.306 | -0.033 (-2.46%) | 148,500 |
| 22 Feb 2021 | CNY | 1.313 | 1.34 | 1.313 | 1.339 | 1.339 | +0.029 (+2.21%) | 250,200 |
| 19 Feb 2021 | CNY | 1.294 | 1.326 | 1.28 | 1.31 | 1.31 | +0.005 (+0.38%) | 402,900 |
| 18 Feb 2021 | CNY | 1.34 | 1.34 | 1.272 | 1.305 | 1.305 | -0.034 (-2.54%) | 150,600 |
| 10 Feb 2021 | CNY | 1.313 | 1.425 | 1.271 | 1.339 | 1.339 | +0.026 (+1.98%) | 478,000 |
| 9 Feb 2021 | CNY | 1.249 | 1.374 | 1.249 | 1.313 | 1.313 | +0.064 (+5.12%) | 544,400 |
| 8 Feb 2021 | CNY | 1.237 | 1.27 | 1.232 | 1.249 | 1.249 | +0.017 (+1.38%) | 74,000 |
| 5 Feb 2021 | CNY | 1.241 | 1.286 | 1.23 | 1.232 | 1.232 | +0.001 (+0.08%) | 38,600 |
| 4 Feb 2021 | CNY | 1.26 | 1.26 | 1.231 | 1.231 | 1.231 | -0.032 (-2.53%) | 49,500 |
| 3 Feb 2021 | CNY | 1.268 | 1.268 | 1.263 | 1.263 | 1.263 | -0.004 (-0.32%) | 138,800 |
| 2 Feb 2021 | CNY | 1.255 | 1.267 | 1.255 | 1.267 | 1.267 | +0.012 (+0.96%) | 33,300 |
| 1 Feb 2021 | CNY | 1.252 | 1.255 | 1.25 | 1.255 | 1.255 | +0.005 (+0.40%) | 50,100 |
| 29 Jan 2021 | CNY | 1.264 | 1.264 | 1.231 | 1.25 | 1.25 | -0.014 (-1.11%) | 31,700 |
| 28 Jan 2021 | CNY | 1.249 | 1.284 | 1.249 | 1.264 | 1.264 | -0.024 (-1.86%) | 47,700 |
| 27 Jan 2021 | CNY | 1.309 | 1.309 | 1.283 | 1.288 | 1.288 | +0.002 (+0.16%) | 12,300 |
| 26 Jan 2021 | CNY | 1.29 | 1.309 | 1.274 | 1.286 | 1.286 | -0.009 (-0.69%) | 46,000 |
| 25 Jan 2021 | CNY | 1.292 | 1.31 | 1.292 | 1.295 | 1.295 | +0.004 (+0.31%) | 136,000 |
| 22 Jan 2021 | CNY | 1.275 | 1.3 | 1.275 | 1.291 | 1.291 | -0.014 (-1.07%) | 24,000 |
| 21 Jan 2021 | CNY | 1.279 | 1.308 | 1.279 | 1.305 | 1.305 | +0.029 (+2.27%) | 316,600 |
| 20 Jan 2021 | CNY | 1.263 | 1.28 | 1.263 | 1.276 | 1.276 | +0.013 (+1.03%) | 24,700 |
| 19 Jan 2021 | CNY | 1.266 | 1.278 | 1.263 | 1.263 | 1.263 | -0.017 (-1.33%) | 140,500 |
| 18 Jan 2021 | CNY | 1.262 | 1.28 | 1.252 | 1.28 | 1.28 | +0.022 (+1.75%) | 753,200 |
| 15 Jan 2021 | CNY | 1.245 | 1.266 | 1.245 | 1.258 | 1.258 | -0.001 (-0.08%) | 640,400 |
| 14 Jan 2021 | CNY | 1.252 | 1.27 | 1.252 | 1.259 | 1.259 | -0.012 (-0.94%) | 76,700 |
| 13 Jan 2021 | CNY | 1.268 | 1.281 | 1.268 | 1.271 | 1.271 | -0.006 (-0.47%) | 567,700 |
| 12 Jan 2021 | CNY | 1.265 | 1.277 | 1.265 | 1.277 | 1.277 | +0.017 (+1.35%) | 257,900 |
| 11 Jan 2021 | CNY | 1.293 | 1.293 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 217,200 |
| 8 Jan 2021 | CNY | 1.27 | 1.278 | 1.232 | 1.27 | 1.27 | 0.0 (0.0%) | 163,100 |
