| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 5.6 | 5.55 | 5.6 | 5.56 | 5.56 | -0.040 (-0.71%) | 5,031,900 |
| 23 Jun 2021 | CNY | 5.65 | 5.55 | 5.65 | 5.6 | 5.6 | -0.070 (-1.23%) | 8,337,500 |
| 22 Jun 2021 | CNY | 5.74 | 5.64 | 5.72 | 5.67 | 5.67 | -0.030 (-0.53%) | 7,361,590 |
| 21 Jun 2021 | CNY | 5.72 | 5.65 | 5.68 | 5.7 | 5.7 | +0.030 (+0.53%) | 5,760,800 |
| 18 Jun 2021 | CNY | 5.69 | 5.51 | 5.54 | 5.67 | 5.67 | +0.110 (+1.98%) | 7,635,400 |
| 17 Jun 2021 | CNY | 5.66 | 5.54 | 5.6 | 5.56 | 5.56 | -0.050 (-0.89%) | 6,685,400 |
| 16 Jun 2021 | CNY | 5.71 | 5.59 | 5.66 | 5.61 | 5.61 | -0.050 (-0.88%) | 7,295,230 |
| 15 Jun 2021 | CNY | 5.75 | 5.66 | 5.73 | 5.66 | 5.66 | -0.070 (-1.22%) | 8,636,100 |
| 11 Jun 2021 | CNY | 5.77 | 5.65 | 5.68 | 5.73 | 5.73 | +0.050 (+0.88%) | 13,084,380 |
| 10 Jun 2021 | CNY | 5.72 | 5.54 | 5.55 | 5.68 | 5.68 | +0.130 (+2.34%) | 11,731,770 |
| 9 Jun 2021 | CNY | 5.61 | 5.53 | 5.61 | 5.55 | 5.55 | -0.070 (-1.25%) | 6,515,000 |
| 8 Jun 2021 | CNY | 5.64 | 5.54 | 5.57 | 5.62 | 5.62 | +0.050 (+0.90%) | 7,782,810 |
| 7 Jun 2021 | CNY | 5.6 | 5.52 | 5.57 | 5.57 | 5.57 | -0.030 (-0.54%) | 7,144,510 |
| 4 Jun 2021 | CNY | 5.65 | 5.59 | 5.65 | 5.6 | 5.6 | -0.040 (-0.71%) | 5,636,700 |
| 3 Jun 2021 | CNY | 5.7 | 5.64 | 5.68 | 5.64 | 5.64 | -0.040 (-0.70%) | 5,865,620 |
| 2 Jun 2021 | CNY | 5.75 | 5.66 | 5.73 | 5.68 | 5.68 | -0.090 (-1.56%) | 7,501,200 |
| 1 Jun 2021 | CNY | 5.84 | 5.73 | 5.81 | 5.77 | 5.77 | +0.020 (+0.35%) | 8,723,430 |
| 31 May 2021 | CNY | 5.78 | 5.71 | 5.73 | 5.75 | 5.75 | -0.030 (-0.52%) | 5,825,470 |
| 28 May 2021 | CNY | 5.82 | 5.7 | 5.76 | 5.78 | 5.78 | +0.040 (+0.70%) | 10,176,900 |
| 27 May 2021 | CNY | 5.79 | 5.69 | 5.71 | 5.74 | 5.74 | 0.0 (0.0%) | 6,642,330 |
| 26 May 2021 | CNY | 5.74 | 5.61 | 5.7 | 5.74 | 5.74 | +0.040 (+0.70%) | 10,707,500 |
| 25 May 2021 | CNY | 5.79 | 5.52 | 5.55 | 5.7 | 5.7 | +0.160 (+2.89%) | 12,441,800 |
| 24 May 2021 | CNY | 5.55 | 5.5 | 5.51 | 5.54 | 5.54 | +0.020 (+0.36%) | 3,609,600 |
| 21 May 2021 | CNY | 5.56 | 5.5 | 5.5 | 5.52 | 5.52 | -0.010 (-0.18%) | 3,997,650 |
| 20 May 2021 | CNY | 5.66 | 5.51 | 5.66 | 5.53 | 5.53 | -0.120 (-2.12%) | 8,902,500 |
| 19 May 2021 | CNY | 5.71 | 5.61 | 5.62 | 5.65 | 5.65 | +0.030 (+0.53%) | 5,015,650 |
| 18 May 2021 | CNY | 5.66 | 5.6 | 5.66 | 5.62 | 5.62 | -0.030 (-0.53%) | 5,554,860 |
| 17 May 2021 | CNY | 5.74 | 5.64 | 5.73 | 5.65 | 5.65 | -0.100 (-1.74%) | 7,948,300 |
| 14 May 2021 | CNY | 5.76 | 5.7 | 5.75 | 5.75 | 5.75 | +0.030 (+0.52%) | 7,024,320 |
| 13 May 2021 | CNY | 5.81 | 5.66 | 5.72 | 5.72 | 5.72 | -0.010 (-0.17%) | 7,597,200 |