| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 1.067 | 1.0727 | 1.0271 | 1.0613 | 1.0613 | -0.017 (-1.59%) | 18,572,366 |
| 31 May 2021 | CNY | 1.0499 | 1.0784 | 1.0442 | 1.0784 | 1.0784 | +0.017 (+1.61%) | 17,851,904 |
| 28 May 2021 | CNY | 1.0157 | 1.0727 | 1.01 | 1.0613 | 1.0613 | +0.04 (+3.91%) | 24,835,356 |
| 27 May 2021 | CNY | 1.0043 | 1.0214 | 0.9986 | 1.0214 | 1.0214 | +0.023 (+2.28%) | 9,422,535 |
| 26 May 2021 | CNY | 1.01 | 1.0157 | 0.9929 | 0.9986 | 0.9986 | -0.011 (-1.13%) | 10,274,239 |
| 25 May 2021 | CNY | 1.0043 | 1.0214 | 0.9929 | 1.01 | 1.01 | +0.006 (+0.57%) | 10,808,986 |
| 24 May 2021 | CNY | 0.9929 | 1.01 | 0.9929 | 1.0043 | 1.0043 | +0.006 (+0.57%) | 6,827,902 |
| 21 May 2021 | CNY | 0.9814 | 1.01 | 0.9757 | 0.9986 | 0.9986 | +0.017 (+1.75%) | 6,256,542 |
| 20 May 2021 | CNY | 0.9986 | 1.01 | 0.9814 | 0.9814 | 0.9814 | -0.017 (-1.72%) | 10,742,527 |
| 19 May 2021 | CNY | 1.0157 | 1.0214 | 0.9929 | 0.9986 | 0.9986 | -0.029 (-2.77%) | 14,095,945 |
| 18 May 2021 | CNY | 1.0214 | 1.0385 | 0.9986 | 1.0271 | 1.0271 | +0.006 (+0.56%) | 8,065,418 |
| 17 May 2021 | CNY | 1.0556 | 1.0613 | 1.0214 | 1.0214 | 1.0214 | -0.051 (-4.78%) | 13,968,836 |
| 14 May 2021 | CNY | 1.0899 | 1.1469 | 1.067 | 1.0727 | 1.0727 | -0.023 (-2.09%) | 20,925,302 |
| 13 May 2021 | CNY | 1.0499 | 1.0956 | 1.0442 | 1.0956 | 1.0956 | +0.046 (+4.35%) | 20,212,834 |
| 12 May 2021 | CNY | 1.0385 | 1.0556 | 1.0328 | 1.0499 | 1.0499 | 0.0 (0.0%) | 10,039,698 |
| 11 May 2021 | CNY | 1.0556 | 1.0727 | 1.0214 | 1.0499 | 1.0499 | 0.0 (0.0%) | 12,785,200 |
| 10 May 2021 | CNY | 1.0385 | 1.0556 | 1.0157 | 1.0499 | 1.0499 | +0.006 (+0.55%) | 12,237,356 |
| 7 May 2021 | CNY | 1.0157 | 1.0556 | 1.01 | 1.0442 | 1.0442 | +0.029 (+2.81%) | 12,613,112 |
| 6 May 2021 | CNY | 1.0157 | 1.0271 | 0.9986 | 1.0157 | 1.0157 | -0.006 (-0.56%) | 9,866,495 |
| 30 Apr 2021 | CNY | 1.0328 | 1.0499 | 1.01 | 1.0214 | 1.0214 | +0.011 (+1.13%) | 10,091,203 |
| 29 Apr 2021 | CNY | 0.9872 | 1.0214 | 0.9643 | 1.01 | 1.01 | 0.0 (0.0%) | 11,908,293 |
| 28 Apr 2021 | CNY | 1.0442 | 1.0499 | 1.01 | 1.01 | 1.01 | -0.051 (-4.83%) | 18,780,566 |
| 27 Apr 2021 | CNY | 1.0556 | 1.0956 | 1.0385 | 1.0613 | 1.0613 | +0.017 (+1.64%) | 21,293,279 |
| 26 Apr 2021 | CNY | 1.0842 | 1.0842 | 1.0385 | 1.0442 | 1.0442 | -0.051 (-4.69%) | 26,614,116 |
| 23 Apr 2021 | CNY | 1.0442 | 1.0956 | 1.0157 | 1.0956 | 1.0956 | +0.051 (+4.92%) | 37,922,358 |
| 22 Apr 2021 | CNY | 0.9929 | 1.0442 | 0.9872 | 1.0442 | 1.0442 | +0.051 (+5.17%) | 23,897,858 |
| 21 Apr 2021 | CNY | 0.9757 | 1.0043 | 0.9643 | 0.9929 | 0.9929 | +0.011 (+1.17%) | 13,259,148 |
| 20 Apr 2021 | CNY | 0.9757 | 0.9929 | 0.97 | 0.9814 | 0.9814 | 0.0 (0.0%) | 10,076,638 |
| 19 Apr 2021 | CNY | 0.9814 | 1.01 | 0.97 | 0.9814 | 0.9814 | -0.011 (-1.16%) | 15,963,646 |
| 16 Apr 2021 | CNY | 0.9643 | 1.0043 | 0.9529 | 0.9929 | 0.9929 | +0.017 (+1.76%) | 24,164,287 |
