| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 1.355 | 1.373 | 1.355 | 1.363 | 1.363 | +0.011 (+0.81%) | 17,795,300 |
| 24 Feb 2021 | CNY | 1.391 | 1.394 | 1.34 | 1.352 | 1.352 | -0.038 (-2.73%) | 34,600,600 |
| 23 Feb 2021 | CNY | 1.395 | 1.402 | 1.38 | 1.39 | 1.39 | -0.001 (-0.07%) | 23,926,492 |
| 22 Feb 2021 | CNY | 1.43 | 1.432 | 1.39 | 1.391 | 1.391 | -0.038 (-2.66%) | 28,416,695 |
| 19 Feb 2021 | CNY | 1.417 | 1.429 | 1.401 | 1.429 | 1.429 | +0.005 (+0.35%) | 23,715,302 |
| 18 Feb 2021 | CNY | 1.437 | 1.46 | 1.417 | 1.424 | 1.424 | -0.004 (-0.28%) | 23,273,500 |
| 10 Feb 2021 | CNY | 1.399 | 1.435 | 1.399 | 1.428 | 1.428 | +0.03 (+2.15%) | 12,260,300 |
| 9 Feb 2021 | CNY | 1.368 | 1.4 | 1.365 | 1.398 | 1.398 | +0.031 (+2.27%) | 15,721,054 |
| 8 Feb 2021 | CNY | 1.351 | 1.372 | 1.35 | 1.367 | 1.367 | +0.017 (+1.26%) | 48,853,300 |
| 5 Feb 2021 | CNY | 1.38 | 1.38 | 1.347 | 1.35 | 1.35 | -0.004 (-0.30%) | 29,057,000 |
| 4 Feb 2021 | CNY | 1.356 | 1.361 | 1.339 | 1.354 | 1.354 | -0.006 (-0.44%) | 22,082,000 |
| 3 Feb 2021 | CNY | 1.361 | 1.368 | 1.354 | 1.36 | 1.36 | -0.002 (-0.15%) | 13,398,678 |
| 2 Feb 2021 | CNY | 1.345 | 1.362 | 1.343 | 1.362 | 1.362 | +0.019 (+1.41%) | 10,746,200 |
| 1 Feb 2021 | CNY | 1.328 | 1.343 | 1.328 | 1.343 | 1.343 | +0.015 (+1.13%) | 30,065,586 |
| 29 Jan 2021 | CNY | 1.357 | 1.357 | 1.311 | 1.328 | 1.328 | -0.012 (-0.90%) | 31,674,200 |
| 28 Jan 2021 | CNY | 1.37 | 1.37 | 1.334 | 1.34 | 1.34 | -0.031 (-2.26%) | 24,951,600 |
| 27 Jan 2021 | CNY | 1.36 | 1.376 | 1.359 | 1.371 | 1.371 | +0.002 (+0.15%) | 9,348,668 |
| 26 Jan 2021 | CNY | 1.394 | 1.394 | 1.367 | 1.369 | 1.369 | -0.026 (-1.86%) | 12,551,400 |
| 25 Jan 2021 | CNY | 1.384 | 1.404 | 1.368 | 1.395 | 1.395 | +0.01 (+0.72%) | 12,117,600 |
| 22 Jan 2021 | CNY | 1.375 | 1.386 | 1.37 | 1.385 | 1.385 | +0.001 (+0.07%) | 20,951,200 |
| 21 Jan 2021 | CNY | 1.359 | 1.39 | 1.359 | 1.384 | 1.384 | +0.022 (+1.62%) | 27,286,859 |
| 20 Jan 2021 | CNY | 1.35 | 1.365 | 1.35 | 1.362 | 1.362 | +0.01 (+0.74%) | 15,254,100 |
| 19 Jan 2021 | CNY | 1.367 | 1.37 | 1.348 | 1.352 | 1.352 | -0.015 (-1.10%) | 17,854,700 |
| 18 Jan 2021 | CNY | 1.349 | 1.374 | 1.344 | 1.367 | 1.367 | +0.017 (+1.26%) | 27,580,079 |
| 15 Jan 2021 | CNY | 1.347 | 1.361 | 1.333 | 1.35 | 1.35 | -0.005 (-0.37%) | 52,131,700 |
| 14 Jan 2021 | CNY | 1.368 | 1.376 | 1.352 | 1.355 | 1.355 | -0.024 (-1.74%) | 29,526,800 |
| 13 Jan 2021 | CNY | 1.386 | 1.395 | 1.373 | 1.379 | 1.379 | -0.006 (-0.43%) | 28,906,389 |
| 12 Jan 2021 | CNY | 1.352 | 1.386 | 1.348 | 1.385 | 1.385 | +0.032 (+2.37%) | 20,025,228 |
| 11 Jan 2021 | CNY | 1.367 | 1.377 | 1.343 | 1.353 | 1.353 | -0.013 (-0.95%) | 17,964,638 |
| 8 Jan 2021 | CNY | 1.373 | 1.38 | 1.354 | 1.366 | 1.366 | -0.006 (-0.44%) | 32,621,432 |
