| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2021 | CNY | 1.623 | 1.667 | 1.611 | 1.654 | 1.654 | +0.002 (+0.12%) | 3,525,600 |
| 4 Mar 2021 | CNY | 1.725 | 1.725 | 1.645 | 1.652 | 1.652 | -0.073 (-4.23%) | 6,002,400 |
| 3 Mar 2021 | CNY | 1.704 | 1.726 | 1.678 | 1.725 | 1.725 | +0.029 (+1.71%) | 3,219,200 |
| 2 Mar 2021 | CNY | 1.741 | 1.755 | 1.683 | 1.696 | 1.696 | -0.042 (-2.42%) | 4,753,200 |
| 1 Mar 2021 | CNY | 1.714 | 1.739 | 1.691 | 1.738 | 1.738 | +0.027 (+1.58%) | 3,721,200 |
| 26 Feb 2021 | CNY | 1.707 | 1.736 | 1.671 | 1.711 | 1.711 | -0.019 (-1.10%) | 5,017,300 |
| 25 Feb 2021 | CNY | 1.742 | 1.756 | 1.72 | 1.73 | 1.73 | +0.002 (+0.12%) | 4,779,800 |
| 24 Feb 2021 | CNY | 1.825 | 1.825 | 1.709 | 1.728 | 1.728 | -0.075 (-4.16%) | 9,178,300 |
| 23 Feb 2021 | CNY | 1.782 | 1.828 | 1.782 | 1.803 | 1.803 | -0.002 (-0.11%) | 5,747,100 |
| 22 Feb 2021 | CNY | 1.891 | 1.891 | 1.804 | 1.805 | 1.805 | -0.091 (-4.80%) | 9,648,600 |
| 19 Feb 2021 | CNY | 1.899 | 1.908 | 1.844 | 1.896 | 1.896 | -0.002 (-0.11%) | 6,828,400 |
| 18 Feb 2021 | CNY | 2 | 2.015 | 1.888 | 1.898 | 1.898 | -0.089 (-4.48%) | 11,331,200 |
| 10 Feb 2021 | CNY | 1.946 | 1.997 | 1.922 | 1.987 | 1.987 | +0.041 (+2.11%) | 6,069,400 |
| 9 Feb 2021 | CNY | 1.919 | 1.948 | 1.907 | 1.946 | 1.946 | +0.035 (+1.83%) | 5,091,500 |
| 8 Feb 2021 | CNY | 1.874 | 1.911 | 1.859 | 1.911 | 1.911 | +0.043 (+2.30%) | 5,151,500 |
| 5 Feb 2021 | CNY | 1.83 | 1.896 | 1.83 | 1.868 | 1.868 | +0.043 (+2.36%) | 5,605,900 |
| 4 Feb 2021 | CNY | 1.832 | 1.856 | 1.799 | 1.825 | 1.825 | -0.019 (-1.03%) | 3,738,200 |
| 3 Feb 2021 | CNY | 1.853 | 1.872 | 1.824 | 1.844 | 1.844 | +0.006 (+0.33%) | 4,263,800 |
| 2 Feb 2021 | CNY | 1.812 | 1.839 | 1.78 | 1.838 | 1.838 | +0.031 (+1.72%) | 4,504,100 |
| 1 Feb 2021 | CNY | 1.76 | 1.81 | 1.76 | 1.807 | 1.807 | +0.031 (+1.75%) | 3,789,800 |
| 29 Jan 2021 | CNY | 1.785 | 1.816 | 1.748 | 1.776 | 1.776 | -0.002 (-0.11%) | 6,772,700 |
| 28 Jan 2021 | CNY | 1.829 | 1.829 | 1.772 | 1.778 | 1.778 | -0.058 (-3.16%) | 5,917,800 |
| 27 Jan 2021 | CNY | 1.816 | 1.856 | 1.795 | 1.836 | 1.836 | -0.006 (-0.33%) | 10,720,700 |
| 26 Jan 2021 | CNY | 1.928 | 1.928 | 1.839 | 1.842 | 1.842 | -0.076 (-3.96%) | 14,411,800 |
| 25 Jan 2021 | CNY | 1.9 | 1.93 | 1.889 | 1.918 | 1.918 | +0.019 (+1.00%) | 9,973,800 |
| 22 Jan 2021 | CNY | 1.817 | 1.9 | 1.817 | 1.899 | 1.899 | +0.083 (+4.57%) | 9,900,200 |
| 21 Jan 2021 | CNY | 1.788 | 1.824 | 1.788 | 1.816 | 1.816 | +0.036 (+2.02%) | 6,446,200 |
| 20 Jan 2021 | CNY | 1.721 | 1.78 | 1.716 | 1.78 | 1.78 | +0.066 (+3.85%) | 7,854,500 |
| 19 Jan 2021 | CNY | 1.751 | 1.755 | 1.707 | 1.714 | 1.714 | -0.037 (-2.11%) | 4,146,900 |
| 18 Jan 2021 | CNY | 1.734 | 1.765 | 1.707 | 1.751 | 1.751 | +0.015 (+0.86%) | 2,924,400 |
