| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 1.295 | 1.314 | 1.295 | 1.312 | 1.312 | +0.021 (+1.63%) | 3,029,442 |
| 7 Jul 2021 | CNY | 1.262 | 1.293 | 1.253 | 1.291 | 1.291 | +0.024 (+1.89%) | 932,311 |
| 6 Jul 2021 | CNY | 1.287 | 1.291 | 1.253 | 1.267 | 1.267 | -0.015 (-1.17%) | 1,442,200 |
| 5 Jul 2021 | CNY | 1.247 | 1.282 | 1.247 | 1.282 | 1.282 | +0.032 (+2.56%) | 656,401 |
| 2 Jul 2021 | CNY | 1.243 | 1.256 | 1.24 | 1.25 | 1.25 | -0.005 (-0.40%) | 2,066,504 |
| 1 Jul 2021 | CNY | 1.297 | 1.297 | 1.255 | 1.255 | 1.255 | -0.034 (-2.64%) | 1,485,711 |
| 30 Jun 2021 | CNY | 1.26 | 1.295 | 1.26 | 1.289 | 1.289 | +0.023 (+1.82%) | 2,329,164 |
| 29 Jun 2021 | CNY | 1.259 | 1.281 | 1.259 | 1.266 | 1.266 | -0.003 (-0.24%) | 2,133,821 |
| 28 Jun 2021 | CNY | 1.251 | 1.275 | 1.251 | 1.269 | 1.269 | +0.019 (+1.52%) | 2,034,600 |
| 25 Jun 2021 | CNY | 1.244 | 1.252 | 1.237 | 1.25 | 1.25 | +0.004 (+0.32%) | 1,089,511 |
| 24 Jun 2021 | CNY | 1.27 | 1.27 | 1.245 | 1.246 | 1.246 | -0.026 (-2.04%) | 1,997,900 |
| 23 Jun 2021 | CNY | 1.247 | 1.273 | 1.231 | 1.272 | 1.272 | +0.025 (+2.00%) | 2,974,220 |
| 22 Jun 2021 | CNY | 1.245 | 1.249 | 1.234 | 1.247 | 1.247 | +0.003 (+0.24%) | 1,969,106 |
| 21 Jun 2021 | CNY | 1.22 | 1.245 | 1.212 | 1.244 | 1.244 | +0.028 (+2.30%) | 1,862,803 |
| 18 Jun 2021 | CNY | 1.212 | 1.217 | 1.206 | 1.216 | 1.216 | +0.004 (+0.33%) | 1,729,610 |
| 17 Jun 2021 | CNY | 1.178 | 1.214 | 1.178 | 1.212 | 1.212 | +0.033 (+2.80%) | 1,704,400 |
| 16 Jun 2021 | CNY | 1.199 | 1.201 | 1.179 | 1.179 | 1.179 | -0.02 (-1.67%) | 1,725,602 |
| 15 Jun 2021 | CNY | 1.197 | 1.211 | 1.197 | 1.199 | 1.199 | -0.008 (-0.66%) | 1,287,007 |
| 11 Jun 2021 | CNY | 1.214 | 1.219 | 1.204 | 1.207 | 1.207 | -0.007 (-0.58%) | 1,542,104 |
| 10 Jun 2021 | CNY | 1.171 | 1.216 | 1.171 | 1.214 | 1.214 | +0.038 (+3.23%) | 2,929,462 |
| 9 Jun 2021 | CNY | 1.182 | 1.187 | 1.169 | 1.176 | 1.176 | -0.008 (-0.68%) | 764,200 |
| 8 Jun 2021 | CNY | 1.217 | 1.217 | 1.179 | 1.184 | 1.184 | +0.004 (+0.34%) | 1,543,105 |
| 7 Jun 2021 | CNY | 1.162 | 1.182 | 1.162 | 1.18 | 1.18 | +0.027 (+2.34%) | 1,968,300 |
| 4 Jun 2021 | CNY | 1.143 | 1.158 | 1.143 | 1.153 | 1.153 | +0.013 (+1.14%) | 1,376,502 |
| 3 Jun 2021 | CNY | 1.144 | 1.155 | 1.14 | 1.14 | 1.14 | -0.008 (-0.70%) | 1,163,603 |
| 2 Jun 2021 | CNY | 1.172 | 1.172 | 1.144 | 1.148 | 1.148 | -0.023 (-1.96%) | 1,118,670 |
| 1 Jun 2021 | CNY | 1.163 | 1.173 | 1.162 | 1.171 | 1.171 | +0.006 (+0.52%) | 1,488,700 |
| 31 May 2021 | CNY | 1.139 | 1.165 | 1.139 | 1.165 | 1.165 | +0.026 (+2.28%) | 973,613 |
| 28 May 2021 | CNY | 1.139 | 1.146 | 1.134 | 1.139 | 1.139 | +0.002 (+0.18%) | 1,164,103 |
| 27 May 2021 | CNY | 1.121 | 1.137 | 1.118 | 1.137 | 1.137 | +0.023 (+2.06%) | 1,186,901 |
