| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 1.266 | 1.266 | 1.207 | 1.209 | 1.209 | -0.057 (-4.50%) | 254,600 |
| 9 Mar 2021 | CNY | 1.21 | 1.268 | 1.19 | 1.266 | 1.266 | +0.04 (+3.26%) | 80,200 |
| 8 Mar 2021 | CNY | 1.24 | 1.248 | 1.22 | 1.226 | 1.226 | -0.014 (-1.13%) | 57,300 |
| 5 Mar 2021 | CNY | 1.23 | 1.298 | 1.185 | 1.24 | 1.24 | -0.01 (-0.80%) | 87,300 |
| 4 Mar 2021 | CNY | 1.295 | 1.311 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 127,200 |
| 3 Mar 2021 | CNY | 1.236 | 1.316 | 1.236 | 1.31 | 1.31 | +0.051 (+4.05%) | 111,900 |
| 2 Mar 2021 | CNY | 1.258 | 1.27 | 1.231 | 1.259 | 1.259 | +0.001 (+0.08%) | 67,000 |
| 1 Mar 2021 | CNY | 1.233 | 1.269 | 1.224 | 1.258 | 1.258 | +0.018 (+1.45%) | 94,800 |
| 26 Feb 2021 | CNY | 1.255 | 1.273 | 1.23 | 1.24 | 1.24 | -0.012 (-0.96%) | 146,800 |
| 25 Feb 2021 | CNY | 1.255 | 1.282 | 1.247 | 1.252 | 1.252 | +0.012 (+0.97%) | 43,100 |
| 24 Feb 2021 | CNY | 1.28 | 1.28 | 1.234 | 1.24 | 1.24 | -0.04 (-3.13%) | 115,000 |
| 23 Feb 2021 | CNY | 1.285 | 1.318 | 1.264 | 1.28 | 1.28 | -0.006 (-0.47%) | 42,300 |
| 22 Feb 2021 | CNY | 1.267 | 1.301 | 1.267 | 1.286 | 1.286 | +0.019 (+1.50%) | 174,600 |
| 19 Feb 2021 | CNY | 1.248 | 1.268 | 1.239 | 1.267 | 1.267 | +0.019 (+1.52%) | 101,100 |
| 18 Feb 2021 | CNY | 1.205 | 1.25 | 1.205 | 1.248 | 1.248 | +0.033 (+2.72%) | 89,400 |
| 10 Feb 2021 | CNY | 1.196 | 1.222 | 1.196 | 1.215 | 1.215 | +0.007 (+0.58%) | 98,100 |
| 9 Feb 2021 | CNY | 1.198 | 1.209 | 1.192 | 1.208 | 1.208 | +0.03 (+2.55%) | 16,700 |
| 8 Feb 2021 | CNY | 1.16 | 1.183 | 1.16 | 1.178 | 1.178 | -0.006 (-0.51%) | 91,000 |
| 5 Feb 2021 | CNY | 1.165 | 1.196 | 1.165 | 1.184 | 1.184 | -0.001 (-0.08%) | 28,900 |
| 4 Feb 2021 | CNY | 1.198 | 1.199 | 1.166 | 1.185 | 1.185 | -0.033 (-2.71%) | 104,300 |
| 3 Feb 2021 | CNY | 1.22 | 1.22 | 1.161 | 1.218 | 1.218 | -0.002 (-0.16%) | 103,000 |
| 2 Feb 2021 | CNY | 1.179 | 1.227 | 1.179 | 1.22 | 1.22 | +0.043 (+3.65%) | 33,500 |
| 1 Feb 2021 | CNY | 1.165 | 1.179 | 1.165 | 1.177 | 1.177 | +0.016 (+1.38%) | 19,800 |
| 29 Jan 2021 | CNY | 1.176 | 1.188 | 1.16 | 1.161 | 1.161 | -0.015 (-1.28%) | 104,600 |
| 28 Jan 2021 | CNY | 1.195 | 1.243 | 1.162 | 1.176 | 1.176 | -0.045 (-3.69%) | 147,400 |
| 27 Jan 2021 | CNY | 1.221 | 1.249 | 1.18 | 1.221 | 1.221 | 0.0 (0.0%) | 73,900 |
| 26 Jan 2021 | CNY | 1.227 | 1.227 | 1.22 | 1.221 | 1.221 | -0.006 (-0.49%) | 14,500 |
| 25 Jan 2021 | CNY | 1.221 | 1.248 | 1.221 | 1.227 | 1.227 | -0.011 (-0.89%) | 90,700 |
| 22 Jan 2021 | CNY | 1.222 | 1.249 | 1.222 | 1.238 | 1.238 | -0.006 (-0.48%) | 166,200 |
| 21 Jan 2021 | CNY | 1.236 | 1.246 | 1.223 | 1.244 | 1.244 | +0.014 (+1.14%) | 136,800 |
