| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 0.954 | 0.959 | 0.934 | 0.938 | 0.938 | -0.021 (-2.19%) | 22,440,414 |
| 7 Jul 2021 | CNY | 0.947 | 0.96 | 0.944 | 0.959 | 0.959 | +0.011 (+1.16%) | 19,760,612 |
| 6 Jul 2021 | CNY | 0.96 | 0.96 | 0.924 | 0.948 | 0.948 | -0.009 (-0.94%) | 33,659,205 |
| 5 Jul 2021 | CNY | 0.961 | 0.971 | 0.951 | 0.957 | 0.957 | -0.005 (-0.52%) | 11,867,469 |
| 2 Jul 2021 | CNY | 0.994 | 0.994 | 0.96 | 0.962 | 0.962 | -0.034 (-3.41%) | 13,157,202 |
| 1 Jul 2021 | CNY | 0.984 | 0.996 | 0.971 | 0.996 | 0.996 | +0.009 (+0.91%) | 13,764,825 |
| 30 Jun 2021 | CNY | 0.978 | 0.993 | 0.978 | 0.987 | 0.987 | +0.009 (+0.92%) | 9,544,637 |
| 29 Jun 2021 | CNY | 0.991 | 0.997 | 0.973 | 0.978 | 0.978 | -0.015 (-1.51%) | 14,439,919 |
| 28 Jun 2021 | CNY | 0.988 | 0.996 | 0.982 | 0.993 | 0.993 | +0.005 (+0.51%) | 12,215,420 |
| 25 Jun 2021 | CNY | 0.966 | 0.993 | 0.959 | 0.988 | 0.988 | +0.022 (+2.28%) | 27,126,608 |
| 24 Jun 2021 | CNY | 0.96 | 0.972 | 0.946 | 0.966 | 0.966 | +0.006 (+0.63%) | 19,913,923 |
| 23 Jun 2021 | CNY | 0.983 | 0.983 | 0.957 | 0.96 | 0.96 | -0.024 (-2.44%) | 19,532,118 |
| 22 Jun 2021 | CNY | 0.977 | 0.984 | 0.973 | 0.984 | 0.984 | +0.008 (+0.82%) | 12,687,756 |
| 21 Jun 2021 | CNY | 0.98 | 0.985 | 0.961 | 0.976 | 0.976 | -0.004 (-0.41%) | 25,025,325 |
| 18 Jun 2021 | CNY | 0.993 | 0.998 | 0.97 | 0.98 | 0.98 | -0.016 (-1.61%) | 32,191,240 |
| 17 Jun 2021 | CNY | 0.976 | 1.004 | 0.976 | 0.996 | 0.996 | +0.013 (+1.32%) | 21,609,636 |
| 16 Jun 2021 | CNY | 0.996 | 0.999 | 0.978 | 0.983 | 0.983 | -0.013 (-1.31%) | 30,840,314 |
| 15 Jun 2021 | CNY | 1.002 | 1.002 | 0.972 | 0.996 | 0.996 | -0.006 (-0.60%) | 24,268,974 |
| 11 Jun 2021 | CNY | 1.019 | 1.019 | 0.994 | 1.002 | 1.002 | -0.017 (-1.67%) | 19,884,706 |
| 10 Jun 2021 | CNY | 1.01 | 1.024 | 1.008 | 1.019 | 1.019 | +0.009 (+0.89%) | 17,774,895 |
| 9 Jun 2021 | CNY | 0.994 | 1.017 | 0.992 | 1.01 | 1.01 | +0.005 (+0.50%) | 24,663,750 |
| 8 Jun 2021 | CNY | 1.039 | 1.044 | 0.992 | 1.005 | 1.005 | -0.04 (-3.83%) | 34,855,051 |
| 7 Jun 2021 | CNY | 1.042 | 1.046 | 1.032 | 1.045 | 1.045 | +0.003 (+0.29%) | 19,004,305 |
| 4 Jun 2021 | CNY | 1.032 | 1.05 | 1.028 | 1.042 | 1.042 | +0.01 (+0.97%) | 20,036,185 |
| 3 Jun 2021 | CNY | 1.023 | 1.051 | 1.019 | 1.032 | 1.032 | +0.008 (+0.78%) | 29,085,135 |
| 2 Jun 2021 | CNY | 1.039 | 1.04 | 1.02 | 1.024 | 1.024 | -0.015 (-1.44%) | 17,844,660 |
| 1 Jun 2021 | CNY | 1.031 | 1.041 | 1.02 | 1.039 | 1.039 | +0.006 (+0.58%) | 19,438,629 |
| 31 May 2021 | CNY | 1.031 | 1.035 | 1.014 | 1.033 | 1.033 | +0.002 (+0.19%) | 16,395,685 |
| 28 May 2021 | CNY | 1.037 | 1.04 | 1.026 | 1.031 | 1.031 | -0.008 (-0.77%) | 20,783,821 |
| 27 May 2021 | CNY | 1.035 | 1.055 | 1.023 | 1.039 | 1.039 | +0.005 (+0.48%) | 25,989,254 |
