| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2021 | CNY | 1.56 | 1.59 | 1.554 | 1.587 | 1.587 | +0.011 (+0.70%) | 45,390,800 |
| 27 Apr 2021 | CNY | 1.569 | 1.595 | 1.543 | 1.576 | 1.576 | -0.01 (-0.63%) | 59,802,000 |
| 26 Apr 2021 | CNY | 1.624 | 1.637 | 1.583 | 1.586 | 1.586 | -0.019 (-1.18%) | 54,008,500 |
| 23 Apr 2021 | CNY | 1.574 | 1.608 | 1.553 | 1.605 | 1.605 | +0.028 (+1.78%) | 59,819,600 |
| 22 Apr 2021 | CNY | 1.547 | 1.599 | 1.547 | 1.577 | 1.577 | +0.034 (+2.20%) | 61,673,500 |
| 21 Apr 2021 | CNY | 1.573 | 1.58 | 1.529 | 1.543 | 1.543 | -0.044 (-2.77%) | 50,705,300 |
| 20 Apr 2021 | CNY | 1.564 | 1.592 | 1.561 | 1.587 | 1.587 | +0.017 (+1.08%) | 75,002,500 |
| 19 Apr 2021 | CNY | 1.574 | 1.586 | 1.546 | 1.57 | 1.57 | -0.009 (-0.57%) | 93,501,100 |
| 16 Apr 2021 | CNY | 1.575 | 1.595 | 1.565 | 1.579 | 1.579 | +0.004 (+0.25%) | 75,877,500 |
| 15 Apr 2021 | CNY | 1.58 | 1.59 | 1.557 | 1.575 | 1.575 | -0.012 (-0.76%) | 68,898,300 |
| 14 Apr 2021 | CNY | 1.54 | 1.608 | 1.535 | 1.587 | 1.587 | +0.027 (+1.73%) | 73,561,100 |
| 13 Apr 2021 | CNY | 1.585 | 1.585 | 1.533 | 1.56 | 1.56 | -0.033 (-2.07%) | 58,609,300 |
| 12 Apr 2021 | CNY | 1.568 | 1.608 | 1.547 | 1.593 | 1.593 | +0.02 (+1.27%) | 90,195,400 |
| 9 Apr 2021 | CNY | 1.576 | 1.58 | 1.535 | 1.573 | 1.573 | +0.021 (+1.35%) | 67,920,500 |
| 8 Apr 2021 | CNY | 1.54 | 1.604 | 1.534 | 1.552 | 1.552 | +0.012 (+0.78%) | 134,030,900 |
| 7 Apr 2021 | CNY | 1.459 | 1.543 | 1.454 | 1.54 | 1.54 | +0.07 (+4.76%) | 74,574,900 |
| 6 Apr 2021 | CNY | 1.468 | 1.492 | 1.467 | 1.47 | 1.47 | +0.022 (+1.52%) | 60,327,200 |
| 2 Apr 2021 | CNY | 1.475 | 1.475 | 1.442 | 1.448 | 1.448 | -0.029 (-1.96%) | 54,728,800 |
| 1 Apr 2021 | CNY | 1.427 | 1.488 | 1.411 | 1.477 | 1.477 | +0.048 (+3.36%) | 51,026,000 |
| 31 Mar 2021 | CNY | 1.439 | 1.447 | 1.413 | 1.429 | 1.429 | -0.012 (-0.83%) | 31,649,200 |
| 30 Mar 2021 | CNY | 1.422 | 1.442 | 1.401 | 1.441 | 1.441 | +0.009 (+0.63%) | 39,704,900 |
| 29 Mar 2021 | CNY | 1.429 | 1.446 | 1.407 | 1.432 | 1.432 | +0.015 (+1.06%) | 39,138,900 |
| 26 Mar 2021 | CNY | 1.387 | 1.418 | 1.387 | 1.417 | 1.417 | +0.027 (+1.94%) | 43,384,600 |
| 25 Mar 2021 | CNY | 1.378 | 1.406 | 1.373 | 1.39 | 1.39 | +0.012 (+0.87%) | 38,010,000 |
| 24 Mar 2021 | CNY | 1.424 | 1.424 | 1.373 | 1.378 | 1.378 | -0.065 (-4.50%) | 49,987,700 |
| 23 Mar 2021 | CNY | 1.499 | 1.499 | 1.43 | 1.443 | 1.443 | -0.056 (-3.74%) | 41,714,300 |
| 22 Mar 2021 | CNY | 1.502 | 1.532 | 1.485 | 1.499 | 1.499 | +0.01 (+0.67%) | 44,074,700 |
| 19 Mar 2021 | CNY | 1.472 | 1.505 | 1.465 | 1.489 | 1.489 | -0.011 (-0.73%) | 41,549,700 |
| 18 Mar 2021 | CNY | 1.486 | 1.523 | 1.48 | 1.5 | 1.5 | +0.013 (+0.87%) | 60,837,800 |
| 17 Mar 2021 | CNY | 1.494 | 1.5 | 1.459 | 1.487 | 1.487 | -0.02 (-1.33%) | 52,153,100 |
