| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2021 | CNY | 1.315 | 1.315 | 1.302 | 1.309 | 1.309 | +0.004 (+0.31%) | 3,000 |
| 7 Apr 2021 | CNY | 1.3 | 1.306 | 1.299 | 1.305 | 1.305 | -0.007 (-0.53%) | 77,300 |
| 6 Apr 2021 | CNY | 1.318 | 1.319 | 1.31 | 1.312 | 1.312 | -0.003 (-0.23%) | 40,500 |
| 2 Apr 2021 | CNY | 1.307 | 1.315 | 1.307 | 1.315 | 1.315 | +0.008 (+0.61%) | 42,400 |
| 1 Apr 2021 | CNY | 1.294 | 1.307 | 1.294 | 1.307 | 1.307 | +0.012 (+0.93%) | 810,000 |
| 31 Mar 2021 | CNY | 1.299 | 1.299 | 1.286 | 1.295 | 1.295 | -0.009 (-0.69%) | 9,600 |
| 30 Mar 2021 | CNY | 1.292 | 1.304 | 1.292 | 1.304 | 1.304 | +0.008 (+0.62%) | 2,409,600 |
| 29 Mar 2021 | CNY | 1.287 | 1.296 | 1.287 | 1.296 | 1.296 | +0.01 (+0.78%) | 1,062,500 |
| 26 Mar 2021 | CNY | 1.259 | 1.286 | 1.259 | 1.286 | 1.286 | +0.026 (+2.06%) | 835,800 |
| 25 Mar 2021 | CNY | 1.25 | 1.264 | 1.25 | 1.26 | 1.26 | +0.001 (+0.08%) | 21,700 |
| 24 Mar 2021 | CNY | 1.271 | 1.275 | 1.257 | 1.259 | 1.259 | -0.012 (-0.94%) | 19,100 |
| 23 Mar 2021 | CNY | 1.289 | 1.289 | 1.271 | 1.271 | 1.271 | -0.018 (-1.40%) | 4,800 |
| 22 Mar 2021 | CNY | 1.276 | 1.291 | 1.276 | 1.289 | 1.289 | +0.013 (+1.02%) | 10,400 |
| 19 Mar 2021 | CNY | 1.289 | 1.289 | 1.273 | 1.276 | 1.276 | -0.027 (-2.07%) | 263,800 |
| 18 Mar 2021 | CNY | 1.291 | 1.306 | 1.291 | 1.303 | 1.303 | +0.011 (+0.85%) | 285,300 |
| 17 Mar 2021 | CNY | 1.287 | 1.296 | 1.287 | 1.292 | 1.292 | +0.005 (+0.39%) | 60,700 |
| 16 Mar 2021 | CNY | 1.287 | 1.287 | 1.276 | 1.287 | 1.287 | +0.01 (+0.78%) | 41,300 |
| 15 Mar 2021 | CNY | 1.304 | 1.304 | 1.27 | 1.277 | 1.277 | -0.027 (-2.07%) | 69,900 |
| 12 Mar 2021 | CNY | 1.297 | 1.304 | 1.289 | 1.304 | 1.304 | +0.009 (+0.69%) | 6,100 |
| 11 Mar 2021 | CNY | 1.273 | 1.296 | 1.273 | 1.295 | 1.295 | +0.027 (+2.13%) | 378,500 |
| 10 Mar 2021 | CNY | 1.263 | 1.275 | 1.263 | 1.268 | 1.268 | +0.002 (+0.16%) | 319,100 |
| 9 Mar 2021 | CNY | 1.289 | 1.293 | 1.25 | 1.266 | 1.266 | -0.025 (-1.94%) | 206,900 |
| 8 Mar 2021 | CNY | 1.335 | 1.345 | 1.291 | 1.291 | 1.291 | -0.042 (-3.15%) | 585,000 |
| 5 Mar 2021 | CNY | 1.32 | 1.334 | 1.316 | 1.333 | 1.333 | +0.001 (+0.08%) | 106,400 |
| 4 Mar 2021 | CNY | 1.359 | 1.359 | 1.332 | 1.332 | 1.332 | -0.039 (-2.84%) | 28,400 |
| 3 Mar 2021 | CNY | 1.353 | 1.371 | 1.353 | 1.371 | 1.371 | +0.018 (+1.33%) | 1,900 |
| 2 Mar 2021 | CNY | 1.368 | 1.372 | 1.341 | 1.353 | 1.353 | -0.014 (-1.02%) | 36,600 |
| 1 Mar 2021 | CNY | 1.354 | 1.367 | 1.348 | 1.367 | 1.367 | +0.024 (+1.79%) | 47,900 |
| 26 Feb 2021 | CNY | 1.377 | 1.41 | 1.339 | 1.343 | 1.343 | -0.033 (-2.40%) | 134,600 |
| 25 Feb 2021 | CNY | 1.383 | 1.389 | 1.372 | 1.376 | 1.376 | +0.018 (+1.33%) | 108,300 |
