| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 1.276 | 1.287 | 1.258 | 1.265 | 1.265 | +0.002 (+0.16%) | 158,054,619 |
| 9 Mar 2021 | CNY | 1.304 | 1.308 | 1.255 | 1.263 | 1.263 | -0.041 (-3.14%) | 228,604,716 |
| 8 Mar 2021 | CNY | 1.363 | 1.366 | 1.302 | 1.304 | 1.304 | -0.057 (-4.19%) | 311,742,369 |
| 5 Mar 2021 | CNY | 1.348 | 1.367 | 1.339 | 1.361 | 1.361 | +0.004 (+0.29%) | 204,840,293 |
| 4 Mar 2021 | CNY | 1.38 | 1.389 | 1.352 | 1.357 | 1.357 | -0.031 (-2.23%) | 269,590,483 |
| 3 Mar 2021 | CNY | 1.379 | 1.389 | 1.369 | 1.388 | 1.388 | +0.005 (+0.36%) | 144,761,243 |
| 2 Mar 2021 | CNY | 1.394 | 1.401 | 1.373 | 1.383 | 1.383 | -0.006 (-0.43%) | 176,641,529 |
| 1 Mar 2021 | CNY | 1.361 | 1.389 | 1.361 | 1.389 | 1.389 | +0.033 (+2.43%) | 176,195,023 |
| 26 Feb 2021 | CNY | 1.367 | 1.373 | 1.354 | 1.356 | 1.356 | -0.026 (-1.88%) | 284,114,163 |
| 25 Feb 2021 | CNY | 1.401 | 1.405 | 1.381 | 1.382 | 1.382 | -0.016 (-1.14%) | 228,305,806 |
| 24 Feb 2021 | CNY | 1.422 | 1.427 | 1.389 | 1.398 | 1.398 | -0.022 (-1.55%) | 292,391,021 |
| 23 Feb 2021 | CNY | 1.414 | 1.43 | 1.404 | 1.42 | 1.42 | 0.0 (0.0%) | 153,298,180 |
| 22 Feb 2021 | CNY | 1.455 | 1.464 | 1.419 | 1.42 | 1.42 | -0.035 (-2.41%) | 211,978,909 |
| 19 Feb 2021 | CNY | 1.455 | 1.46 | 1.434 | 1.455 | 1.455 | -0.006 (-0.41%) | 149,732,068 |
| 18 Feb 2021 | CNY | 1.488 | 1.491 | 1.459 | 1.461 | 1.461 | -0.006 (-0.41%) | 186,994,570 |
| 10 Feb 2021 | CNY | 1.457 | 1.469 | 1.437 | 1.467 | 1.467 | +0.01 (+0.69%) | 171,349,803 |
| 9 Feb 2021 | CNY | 1.412 | 1.465 | 1.41 | 1.457 | 1.457 | +0.046 (+3.26%) | 184,406,639 |
| 8 Feb 2021 | CNY | 1.402 | 1.423 | 1.397 | 1.411 | 1.411 | +0.009 (+0.64%) | 145,655,005 |
| 5 Feb 2021 | CNY | 1.426 | 1.434 | 1.401 | 1.402 | 1.402 | -0.019 (-1.34%) | 158,050,032 |
| 4 Feb 2021 | CNY | 1.435 | 1.441 | 1.398 | 1.421 | 1.421 | -0.022 (-1.52%) | 200,609,295 |
| 3 Feb 2021 | CNY | 1.461 | 1.474 | 1.442 | 1.443 | 1.443 | -0.024 (-1.64%) | 171,163,940 |
| 2 Feb 2021 | CNY | 1.451 | 1.467 | 1.445 | 1.467 | 1.467 | +0.015 (+1.03%) | 149,929,476 |
| 1 Feb 2021 | CNY | 1.452 | 1.468 | 1.442 | 1.452 | 1.452 | 0.0 (0.0%) | 154,639,083 |
| 29 Jan 2021 | CNY | 1.456 | 1.469 | 1.431 | 1.452 | 1.452 | 0.0 (0.0%) | 195,055,850 |
| 28 Jan 2021 | CNY | 1.468 | 1.493 | 1.448 | 1.452 | 1.452 | -0.037 (-2.48%) | 229,238,845 |
| 27 Jan 2021 | CNY | 1.505 | 1.517 | 1.468 | 1.489 | 1.489 | -0.016 (-1.06%) | 202,387,957 |
| 26 Jan 2021 | CNY | 1.528 | 1.541 | 1.501 | 1.505 | 1.505 | -0.022 (-1.44%) | 191,754,989 |
| 25 Jan 2021 | CNY | 1.509 | 1.543 | 1.499 | 1.527 | 1.527 | +0.01 (+0.66%) | 229,361,685 |
| 22 Jan 2021 | CNY | 1.508 | 1.518 | 1.486 | 1.517 | 1.517 | +0.005 (+0.33%) | 190,189,420 |
| 21 Jan 2021 | CNY | 1.512 | 1.521 | 1.496 | 1.512 | 1.512 | +0.002 (+0.13%) | 184,151,828 |
