| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | CNY | 1.317 | 1.317 | 1.261 | 1.293 | 1.293 | -0.024 (-1.82%) | 1,315,800 |
| 8 Mar 2021 | CNY | 1.372 | 1.396 | 1.314 | 1.317 | 1.317 | -0.054 (-3.94%) | 1,263,400 |
| 5 Mar 2021 | CNY | 1.363 | 1.379 | 1.348 | 1.371 | 1.371 | +0.002 (+0.15%) | 573,100 |
| 4 Mar 2021 | CNY | 1.415 | 1.415 | 1.363 | 1.369 | 1.369 | -0.047 (-3.32%) | 946,700 |
| 3 Mar 2021 | CNY | 1.399 | 1.418 | 1.389 | 1.416 | 1.416 | +0.01 (+0.71%) | 233,100 |
| 2 Mar 2021 | CNY | 1.422 | 1.45 | 1.39 | 1.406 | 1.406 | -0.019 (-1.33%) | 1,070,900 |
| 1 Mar 2021 | CNY | 1.423 | 1.425 | 1.401 | 1.425 | 1.425 | +0.017 (+1.21%) | 1,571,000 |
| 26 Feb 2021 | CNY | 1.39 | 1.424 | 1.38 | 1.408 | 1.408 | +0.004 (+0.28%) | 1,426,000 |
| 25 Feb 2021 | CNY | 1.413 | 1.424 | 1.402 | 1.404 | 1.404 | -0.002 (-0.14%) | 1,055,400 |
| 24 Feb 2021 | CNY | 1.457 | 1.457 | 1.395 | 1.406 | 1.406 | -0.039 (-2.70%) | 2,100,700 |
| 23 Feb 2021 | CNY | 1.44 | 1.458 | 1.419 | 1.445 | 1.445 | +0.004 (+0.28%) | 1,675,500 |
| 22 Feb 2021 | CNY | 1.474 | 1.474 | 1.44 | 1.441 | 1.441 | -0.033 (-2.24%) | 2,760,400 |
| 19 Feb 2021 | CNY | 1.474 | 1.484 | 1.443 | 1.474 | 1.474 | 0.0 (0.0%) | 1,551,800 |
| 18 Feb 2021 | CNY | 1.531 | 1.55 | 1.471 | 1.474 | 1.474 | -0.057 (-3.72%) | 4,808,000 |
| 10 Feb 2021 | CNY | 1.501 | 1.548 | 1.488 | 1.531 | 1.531 | +0.03 (+2.00%) | 3,588,400 |
| 9 Feb 2021 | CNY | 1.479 | 1.503 | 1.477 | 1.501 | 1.501 | +0.025 (+1.69%) | 1,324,900 |
| 8 Feb 2021 | CNY | 1.47 | 1.478 | 1.446 | 1.476 | 1.476 | +0.016 (+1.10%) | 1,159,700 |
| 5 Feb 2021 | CNY | 1.443 | 1.479 | 1.443 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,180,500 |
| 4 Feb 2021 | CNY | 1.443 | 1.465 | 1.421 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,845,200 |
| 3 Feb 2021 | CNY | 1.446 | 1.466 | 1.434 | 1.45 | 1.45 | +0.004 (+0.28%) | 1,312,200 |
| 2 Feb 2021 | CNY | 1.438 | 1.448 | 1.41 | 1.446 | 1.446 | +0.015 (+1.05%) | 1,194,400 |
| 1 Feb 2021 | CNY | 1.417 | 1.435 | 1.399 | 1.431 | 1.431 | +0.034 (+2.43%) | 1,303,900 |
| 29 Jan 2021 | CNY | 1.41 | 1.434 | 1.378 | 1.397 | 1.397 | -0.011 (-0.78%) | 2,053,900 |
| 28 Jan 2021 | CNY | 1.45 | 1.458 | 1.406 | 1.408 | 1.408 | -0.054 (-3.69%) | 2,134,300 |
| 27 Jan 2021 | CNY | 1.489 | 1.489 | 1.435 | 1.462 | 1.462 | -0.012 (-0.81%) | 1,217,100 |
| 26 Jan 2021 | CNY | 1.512 | 1.512 | 1.467 | 1.474 | 1.474 | -0.037 (-2.45%) | 2,704,200 |
| 25 Jan 2021 | CNY | 1.514 | 1.53 | 1.502 | 1.511 | 1.511 | -0.003 (-0.20%) | 3,314,200 |
| 22 Jan 2021 | CNY | 1.45 | 1.516 | 1.423 | 1.514 | 1.514 | +0.065 (+4.49%) | 5,140,700 |
| 21 Jan 2021 | CNY | 1.401 | 1.452 | 1.401 | 1.449 | 1.449 | +0.04 (+2.84%) | 5,282,600 |
| 20 Jan 2021 | CNY | 1.369 | 1.412 | 1.369 | 1.409 | 1.409 | +0.04 (+2.92%) | 3,530,000 |
