| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2021 | CNY | 1.894 | 1.898 | 1.845 | 1.872 | 1.872 | -0.013 (-0.69%) | 87,231,800 |
| 15 Apr 2021 | CNY | 1.873 | 1.89 | 1.85 | 1.885 | 1.885 | -0.005 (-0.26%) | 65,719,400 |
| 14 Apr 2021 | CNY | 1.809 | 1.89 | 1.808 | 1.89 | 1.89 | +0.088 (+4.88%) | 128,392,000 |
| 13 Apr 2021 | CNY | 1.786 | 1.83 | 1.781 | 1.802 | 1.802 | +0.01 (+0.56%) | 53,321,600 |
| 12 Apr 2021 | CNY | 1.842 | 1.862 | 1.781 | 1.792 | 1.792 | -0.06 (-3.24%) | 76,653,500 |
| 9 Apr 2021 | CNY | 1.89 | 1.893 | 1.842 | 1.852 | 1.852 | -0.033 (-1.75%) | 61,304,200 |
| 8 Apr 2021 | CNY | 1.883 | 1.9 | 1.868 | 1.885 | 1.885 | -0.011 (-0.58%) | 68,821,270 |
| 7 Apr 2021 | CNY | 1.918 | 1.923 | 1.875 | 1.896 | 1.896 | -0.014 (-0.73%) | 60,034,469 |
| 6 Apr 2021 | CNY | 1.924 | 1.937 | 1.894 | 1.91 | 1.91 | +0.007 (+0.37%) | 73,007,347 |
| 2 Apr 2021 | CNY | 1.88 | 1.916 | 1.865 | 1.903 | 1.903 | +0.026 (+1.39%) | 74,856,370 |
| 1 Apr 2021 | CNY | 1.868 | 1.885 | 1.856 | 1.877 | 1.877 | +0.038 (+2.07%) | 74,175,388 |
| 31 Mar 2021 | CNY | 1.87 | 1.88 | 1.821 | 1.839 | 1.839 | -0.027 (-1.45%) | 53,090,109 |
| 30 Mar 2021 | CNY | 1.823 | 1.87 | 1.817 | 1.866 | 1.866 | +0.026 (+1.41%) | 56,290,676 |
| 29 Mar 2021 | CNY | 1.862 | 1.865 | 1.832 | 1.84 | 1.84 | -0.02 (-1.08%) | 75,711,129 |
| 26 Mar 2021 | CNY | 1.781 | 1.868 | 1.781 | 1.86 | 1.86 | +0.086 (+4.85%) | 150,766,179 |
| 25 Mar 2021 | CNY | 1.714 | 1.786 | 1.714 | 1.774 | 1.774 | +0.031 (+1.78%) | 112,277,326 |
| 24 Mar 2021 | CNY | 1.785 | 1.81 | 1.739 | 1.743 | 1.743 | -0.064 (-3.54%) | 90,073,010 |
| 23 Mar 2021 | CNY | 1.861 | 1.861 | 1.783 | 1.807 | 1.807 | -0.068 (-3.63%) | 106,746,223 |
| 22 Mar 2021 | CNY | 1.85 | 1.891 | 1.845 | 1.875 | 1.875 | +0.018 (+0.97%) | 59,849,317 |
| 19 Mar 2021 | CNY | 1.876 | 1.894 | 1.837 | 1.857 | 1.857 | -0.059 (-3.08%) | 86,761,583 |
| 18 Mar 2021 | CNY | 1.917 | 1.947 | 1.91 | 1.916 | 1.916 | +0.006 (+0.31%) | 75,481,558 |
| 17 Mar 2021 | CNY | 1.85 | 1.917 | 1.83 | 1.91 | 1.91 | +0.049 (+2.63%) | 93,789,377 |
| 16 Mar 2021 | CNY | 1.885 | 1.886 | 1.832 | 1.861 | 1.861 | +0.004 (+0.22%) | 61,156,700 |
| 15 Mar 2021 | CNY | 1.899 | 1.913 | 1.832 | 1.857 | 1.857 | -0.058 (-3.03%) | 111,280,600 |
| 12 Mar 2021 | CNY | 1.923 | 1.936 | 1.881 | 1.915 | 1.915 | +0.008 (+0.42%) | 107,893,253 |
| 11 Mar 2021 | CNY | 1.844 | 1.918 | 1.841 | 1.907 | 1.907 | +0.054 (+2.91%) | 148,819,658 |
| 10 Mar 2021 | CNY | 1.873 | 1.895 | 1.841 | 1.853 | 1.853 | +0.048 (+2.66%) | 137,935,884 |
| 9 Mar 2021 | CNY | 1.826 | 1.878 | 1.746 | 1.805 | 1.805 | -0.03 (-1.63%) | 190,765,892 |
| 8 Mar 2021 | CNY | 1.95 | 1.966 | 1.828 | 1.835 | 1.835 | -0.11 (-5.66%) | 151,246,800 |
| 5 Mar 2021 | CNY | 1.899 | 1.963 | 1.873 | 1.945 | 1.945 | +0.008 (+0.41%) | 137,778,400 |
