| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 7.37 | 7.23 | 7.36 | 7.34 | 7.34 | -0.020 (-0.27%) | 2,341,580 |
| 17 Jun 2021 | CNY | 7.39 | 7.34 | 7.35 | 7.36 | 7.36 | -0.010 (-0.14%) | 1,664,600 |
| 16 Jun 2021 | CNY | 7.54 | 7.35 | 7.54 | 7.37 | 7.37 | -0.170 (-2.25%) | 3,030,410 |
| 15 Jun 2021 | CNY | 7.68 | 7.53 | 7.68 | 7.54 | 7.54 | -0.130 (-1.69%) | 2,520,100 |
| 11 Jun 2021 | CNY | 7.7 | 7.66 | 7.66 | 7.67 | 7.67 | +0.010 (+0.13%) | 2,156,400 |
| 10 Jun 2021 | CNY | 7.68 | 7.62 | 7.66 | 7.66 | 7.66 | -0.010 (-0.13%) | 2,010,610 |
| 9 Jun 2021 | CNY | 7.7 | 7.64 | 7.65 | 7.67 | 7.67 | -0.020 (-0.26%) | 1,863,200 |
| 8 Jun 2021 | CNY | 7.74 | 7.65 | 7.74 | 7.69 | 7.69 | -0.010 (-0.13%) | 1,975,700 |
| 7 Jun 2021 | CNY | 7.72 | 7.67 | 7.69 | 7.7 | 7.7 | +0.020 (+0.26%) | 1,659,310 |
| 4 Jun 2021 | CNY | 7.77 | 7.66 | 7.75 | 7.68 | 7.68 | -0.070 (-0.90%) | 2,778,610 |
| 3 Jun 2021 | CNY | 7.79 | 7.73 | 7.77 | 7.75 | 7.75 | +0.010 (+0.13%) | 2,228,700 |
| 2 Jun 2021 | CNY | 7.86 | 7.72 | 7.8 | 7.74 | 7.74 | -0.060 (-0.77%) | 2,464,420 |
| 1 Jun 2021 | CNY | 7.83 | 7.74 | 7.79 | 7.8 | 7.8 | 0.0 (0.0%) | 2,173,900 |
| 31 May 2021 | CNY | 7.84 | 7.73 | 7.77 | 7.8 | 7.8 | 0.0 (0.0%) | 3,151,700 |
| 28 May 2021 | CNY | 7.9 | 7.78 | 7.87 | 7.8 | 7.8 | -0.070 (-0.89%) | 2,684,800 |
| 27 May 2021 | CNY | 7.88 | 7.81 | 7.88 | 7.87 | 7.87 | -0.040 (-0.51%) | 3,037,440 |
| 26 May 2021 | CNY | 7.95 | 7.78 | 7.83 | 7.91 | 7.91 | +0.080 (+1.02%) | 4,883,530 |
| 25 May 2021 | CNY | 7.87 | 7.76 | 7.82 | 7.83 | 7.83 | +0.010 (+0.13%) | 2,672,510 |
| 24 May 2021 | CNY | 7.83 | 7.74 | 7.83 | 7.82 | 7.82 | +0.040 (+0.51%) | 1,657,100 |
| 21 May 2021 | CNY | 7.89 | 7.76 | 7.8 | 7.78 | 7.78 | -0.020 (-0.26%) | 2,279,270 |
| 20 May 2021 | CNY | 7.92 | 7.76 | 7.81 | 7.8 | 7.8 | -0.010 (-0.13%) | 2,469,600 |
| 19 May 2021 | CNY | 7.89 | 7.78 | 7.85 | 7.81 | 7.81 | -0.100 (-1.26%) | 2,425,550 |
| 18 May 2021 | CNY | 7.94 | 7.75 | 7.83 | 7.91 | 7.91 | +0.090 (+1.15%) | 2,736,460 |
| 17 May 2021 | CNY | 7.97 | 7.82 | 7.87 | 7.82 | 7.82 | -0.120 (-1.51%) | 4,095,910 |
| 14 May 2021 | CNY | 8.07 | 7.88 | 7.88 | 7.94 | 7.94 | -0.030 (-0.38%) | 5,718,670 |
| 13 May 2021 | CNY | 8.25 | 7.62 | 7.66 | 7.97 | 7.97 | +0.280 (+3.64%) | 10,037,850 |
| 12 May 2021 | CNY | 7.72 | 7.62 | 7.71 | 7.69 | 7.69 | -0.020 (-0.26%) | 2,297,070 |
| 11 May 2021 | CNY | 7.75 | 7.66 | 7.7 | 7.71 | 7.71 | -0.020 (-0.26%) | 2,385,140 |
| 10 May 2021 | CNY | 7.8 | 7.62 | 7.72 | 7.73 | 7.73 | +0.080 (+1.05%) | 2,015,800 |
| 7 May 2021 | CNY | 7.8 | 7.65 | 7.78 | 7.65 | 7.65 | -0.130 (-1.67%) | 3,314,770 |