| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 1.287 | 1.287 | 1.268 | 1.273 | 1.273 | -0.014 (-1.09%) | 26,202,100 |
| 8 Apr 2021 | CNY | 1.283 | 1.29 | 1.274 | 1.287 | 1.287 | +0.003 (+0.23%) | 20,188,400 |
| 7 Apr 2021 | CNY | 1.288 | 1.291 | 1.275 | 1.284 | 1.284 | -0.004 (-0.31%) | 11,787,400 |
| 6 Apr 2021 | CNY | 1.296 | 1.298 | 1.286 | 1.288 | 1.288 | -0.004 (-0.31%) | 25,323,100 |
| 2 Apr 2021 | CNY | 1.3 | 1.3 | 1.283 | 1.292 | 1.292 | +0.009 (+0.70%) | 29,990,706 |
| 1 Apr 2021 | CNY | 1.27 | 1.286 | 1.27 | 1.283 | 1.283 | +0.014 (+1.10%) | 18,416,100 |
| 31 Mar 2021 | CNY | 1.284 | 1.284 | 1.26 | 1.269 | 1.269 | -0.008 (-0.63%) | 21,446,400 |
| 30 Mar 2021 | CNY | 1.269 | 1.282 | 1.264 | 1.277 | 1.277 | +0.009 (+0.71%) | 21,938,400 |
| 29 Mar 2021 | CNY | 1.266 | 1.276 | 1.258 | 1.268 | 1.268 | +0.004 (+0.32%) | 20,289,100 |
| 26 Mar 2021 | CNY | 1.242 | 1.269 | 1.242 | 1.264 | 1.264 | +0.023 (+1.85%) | 20,879,900 |
| 25 Mar 2021 | CNY | 1.24 | 1.246 | 1.23 | 1.241 | 1.241 | +0.001 (+0.08%) | 18,104,631 |
| 24 Mar 2021 | CNY | 1.255 | 1.264 | 1.237 | 1.24 | 1.24 | -0.02 (-1.59%) | 24,376,700 |
| 23 Mar 2021 | CNY | 1.271 | 1.272 | 1.251 | 1.26 | 1.26 | -0.011 (-0.87%) | 21,955,600 |
| 22 Mar 2021 | CNY | 1.262 | 1.282 | 1.256 | 1.271 | 1.271 | +0.011 (+0.87%) | 23,073,812 |
| 19 Mar 2021 | CNY | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.026 (-2.02%) | 21,510,700 |
| 18 Mar 2021 | CNY | 1.275 | 1.29 | 1.275 | 1.286 | 1.286 | +0.011 (+0.86%) | 28,840,231 |
| 17 Mar 2021 | CNY | 1.265 | 1.28 | 1.257 | 1.275 | 1.275 | +0.003 (+0.24%) | 19,011,400 |
| 16 Mar 2021 | CNY | 1.266 | 1.273 | 1.254 | 1.272 | 1.272 | +0.007 (+0.55%) | 25,819,200 |
| 15 Mar 2021 | CNY | 1.285 | 1.285 | 1.253 | 1.265 | 1.265 | -0.024 (-1.86%) | 27,188,400 |
| 12 Mar 2021 | CNY | 1.285 | 1.289 | 1.272 | 1.289 | 1.289 | +0.005 (+0.39%) | 13,605,700 |
| 11 Mar 2021 | CNY | 1.251 | 1.284 | 1.251 | 1.284 | 1.284 | +0.034 (+2.72%) | 35,461,400 |
| 10 Mar 2021 | CNY | 1.258 | 1.268 | 1.246 | 1.25 | 1.25 | +0.002 (+0.16%) | 28,902,900 |
| 9 Mar 2021 | CNY | 1.273 | 1.275 | 1.236 | 1.248 | 1.248 | -0.026 (-2.04%) | 29,317,979 |
| 8 Mar 2021 | CNY | 1.321 | 1.333 | 1.272 | 1.274 | 1.274 | -0.043 (-3.26%) | 26,973,710 |
| 5 Mar 2021 | CNY | 1.316 | 1.327 | 1.296 | 1.317 | 1.317 | -0.006 (-0.45%) | 27,212,103 |
| 4 Mar 2021 | CNY | 1.349 | 1.349 | 1.316 | 1.323 | 1.323 | -0.032 (-2.36%) | 29,679,900 |
| 3 Mar 2021 | CNY | 1.327 | 1.356 | 1.327 | 1.355 | 1.355 | +0.019 (+1.42%) | 13,482,416 |
| 2 Mar 2021 | CNY | 1.347 | 1.353 | 1.324 | 1.336 | 1.336 | -0.011 (-0.82%) | 33,857,900 |
| 1 Mar 2021 | CNY | 1.33 | 1.348 | 1.33 | 1.347 | 1.347 | +0.019 (+1.43%) | 9,403,900 |
| 26 Feb 2021 | CNY | 1.348 | 1.348 | 1.325 | 1.328 | 1.328 | -0.035 (-2.57%) | 32,806,364 |
