| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2021 | CNY | 1.202 | 1.211 | 1.197 | 1.209 | 1.209 | +0.006 (+0.50%) | 1,188,300 |
| 25 Mar 2021 | CNY | 1.212 | 1.235 | 1.111 | 1.203 | 1.203 | -0.008 (-0.66%) | 2,346,400 |
| 24 Mar 2021 | CNY | 1.206 | 1.238 | 1.198 | 1.211 | 1.211 | +0.004 (+0.33%) | 3,447,100 |
| 23 Mar 2021 | CNY | 1.2 | 1.215 | 1.188 | 1.207 | 1.207 | +0.005 (+0.42%) | 3,938,300 |
| 22 Mar 2021 | CNY | 1.182 | 1.207 | 1.182 | 1.202 | 1.202 | +0.021 (+1.78%) | 3,064,900 |
| 19 Mar 2021 | CNY | 1.187 | 1.187 | 1.174 | 1.181 | 1.181 | -0.011 (-0.92%) | 2,287,600 |
| 18 Mar 2021 | CNY | 1.188 | 1.202 | 1.188 | 1.192 | 1.192 | +0.004 (+0.34%) | 2,339,600 |
| 17 Mar 2021 | CNY | 1.191 | 1.194 | 1.178 | 1.188 | 1.188 | +0.005 (+0.42%) | 1,617,200 |
| 16 Mar 2021 | CNY | 1.179 | 1.19 | 1.173 | 1.183 | 1.183 | +0.002 (+0.17%) | 1,725,400 |
| 15 Mar 2021 | CNY | 1.187 | 1.189 | 1.175 | 1.181 | 1.181 | -0.023 (-1.91%) | 2,130,400 |
| 12 Mar 2021 | CNY | 1.204 | 1.217 | 1.185 | 1.204 | 1.204 | +0.001 (+0.08%) | 4,801,800 |
| 11 Mar 2021 | CNY | 1.186 | 1.204 | 1.186 | 1.203 | 1.203 | +0.015 (+1.26%) | 1,754,600 |
| 10 Mar 2021 | CNY | 1.205 | 1.205 | 1.185 | 1.188 | 1.188 | 0.0 (0.0%) | 1,023,400 |
| 9 Mar 2021 | CNY | 1.222 | 1.239 | 1.182 | 1.188 | 1.188 | -0.034 (-2.78%) | 4,158,400 |
| 8 Mar 2021 | CNY | 1.259 | 1.259 | 1.22 | 1.222 | 1.222 | -0.025 (-2.00%) | 4,109,600 |
| 5 Mar 2021 | CNY | 1.211 | 1.254 | 1.21 | 1.247 | 1.247 | +0.024 (+1.96%) | 4,364,400 |
| 4 Mar 2021 | CNY | 1.242 | 1.242 | 1.219 | 1.223 | 1.223 | -0.019 (-1.53%) | 1,813,700 |
| 3 Mar 2021 | CNY | 1.24 | 1.245 | 1.221 | 1.242 | 1.242 | +0.017 (+1.39%) | 2,324,700 |
| 2 Mar 2021 | CNY | 1.247 | 1.247 | 1.224 | 1.225 | 1.225 | -0.015 (-1.21%) | 1,694,900 |
| 1 Mar 2021 | CNY | 1.248 | 1.274 | 1.228 | 1.24 | 1.24 | -0.007 (-0.56%) | 3,108,400 |
| 26 Feb 2021 | CNY | 1.26 | 1.26 | 1.245 | 1.247 | 1.247 | -0.02 (-1.58%) | 3,233,000 |
| 25 Feb 2021 | CNY | 1.279 | 1.285 | 1.262 | 1.267 | 1.267 | 0.0 (0.0%) | 3,990,100 |
| 24 Feb 2021 | CNY | 1.279 | 1.288 | 1.257 | 1.267 | 1.267 | -0.007 (-0.55%) | 3,292,800 |
| 23 Feb 2021 | CNY | 1.28 | 1.294 | 1.27 | 1.274 | 1.274 | -0.009 (-0.70%) | 2,101,300 |
| 22 Feb 2021 | CNY | 1.32 | 1.33 | 1.281 | 1.283 | 1.283 | -0.039 (-2.95%) | 4,835,800 |
| 19 Feb 2021 | CNY | 1.287 | 1.322 | 1.285 | 1.322 | 1.322 | +0.028 (+2.16%) | 3,656,200 |
| 18 Feb 2021 | CNY | 1.302 | 1.346 | 1.291 | 1.294 | 1.294 | +0.005 (+0.39%) | 3,468,300 |
| 10 Feb 2021 | CNY | 1.29 | 1.293 | 1.277 | 1.289 | 1.289 | +0.001 (+0.08%) | 3,912,400 |
| 9 Feb 2021 | CNY | 1.253 | 1.29 | 1.238 | 1.288 | 1.288 | +0.036 (+2.88%) | 4,103,100 |
| 8 Feb 2021 | CNY | 1.245 | 1.262 | 1.234 | 1.252 | 1.252 | +0.004 (+0.32%) | 2,333,600 |
