| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 8,175,216 |
| 1 Mar 2021 | CNY | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 8,674,880 |
| 26 Feb 2021 | CNY | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 7,162,265 |
| 25 Feb 2021 | CNY | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 6,131,000 |
| 24 Feb 2021 | CNY | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,043,540 |
| 23 Feb 2021 | CNY | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 9,730,366 |
| 22 Feb 2021 | CNY | 1.53 | 1.61 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 13,230,515 |
| 19 Feb 2021 | CNY | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 7,327,660 |
| 18 Feb 2021 | CNY | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 3,999,848 |
| 10 Feb 2021 | CNY | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 6,077,748 |
| 9 Feb 2021 | CNY | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 9,428,928 |
| 8 Feb 2021 | CNY | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 7,707,725 |
| 5 Feb 2021 | CNY | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 6,311,124 |
| 4 Feb 2021 | CNY | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 4,713,645 |
| 3 Feb 2021 | CNY | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 7,370,468 |
| 2 Feb 2021 | CNY | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 4,984,580 |
| 1 Feb 2021 | CNY | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 9,402,503 |
| 29 Jan 2021 | CNY | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 6,868,500 |
| 28 Jan 2021 | CNY | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 7,175,100 |
| 27 Jan 2021 | CNY | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 9,557,640 |
| 26 Jan 2021 | CNY | 1.61 | 1.61 | 1.54 | 1.59 | 1.59 | +0.06 (+3.92%) | 16,933,320 |
| 25 Jan 2021 | CNY | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 9,616,105 |
| 22 Jan 2021 | CNY | 1.58 | 1.61 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 10,924,960 |
| 21 Jan 2021 | CNY | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 10,138,405 |
| 20 Jan 2021 | CNY | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 8,525,250 |
| 19 Jan 2021 | CNY | 1.63 | 1.67 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 29,342,880 |
| 18 Jan 2021 | CNY | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 24,516,190 |
| 15 Jan 2021 | CNY | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 8,778,690 |
| 14 Jan 2021 | CNY | 1.5 | 1.59 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 8,799,997 |
| 13 Jan 2021 | CNY | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 6,654,900 |
