| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2021 | CNY | 1.079 | 1.079 | 1.032 | 1.033 | 1.033 | -0.046 (-4.26%) | 9,286,207 |
| 1 Jul 2021 | CNY | 1.069 | 1.092 | 1.061 | 1.079 | 1.079 | +0.018 (+1.70%) | 12,841,194 |
| 30 Jun 2021 | CNY | 1.06 | 1.07 | 1.055 | 1.061 | 1.061 | 0.0 (0.0%) | 6,099,078 |
| 29 Jun 2021 | CNY | 1.073 | 1.075 | 1.06 | 1.061 | 1.061 | -0.013 (-1.21%) | 2,915,069 |
| 28 Jun 2021 | CNY | 1.05 | 1.075 | 1.05 | 1.074 | 1.074 | +0.024 (+2.29%) | 7,310,004 |
| 25 Jun 2021 | CNY | 1.029 | 1.054 | 1.027 | 1.05 | 1.05 | +0.02 (+1.94%) | 6,443,766 |
| 24 Jun 2021 | CNY | 1.047 | 1.047 | 1.02 | 1.03 | 1.03 | -0.017 (-1.62%) | 4,180,015 |
| 23 Jun 2021 | CNY | 1.045 | 1.06 | 1.043 | 1.047 | 1.047 | +0.001 (+0.10%) | 7,052,022 |
| 22 Jun 2021 | CNY | 1.031 | 1.049 | 1.016 | 1.046 | 1.046 | +0.016 (+1.55%) | 5,591,412 |
| 21 Jun 2021 | CNY | 1.02 | 1.035 | 1.011 | 1.03 | 1.03 | +0.007 (+0.68%) | 4,911,138 |
| 18 Jun 2021 | CNY | 1.01 | 1.034 | 1.01 | 1.023 | 1.023 | +0.012 (+1.19%) | 4,185,777 |
| 17 Jun 2021 | CNY | 1 | 1.02 | 0.996 | 1.011 | 1.011 | +0.005 (+0.50%) | 4,763,622 |
| 16 Jun 2021 | CNY | 1.039 | 1.04 | 1.006 | 1.006 | 1.006 | -0.033 (-3.18%) | 7,124,448 |
| 15 Jun 2021 | CNY | 1.06 | 1.065 | 1.035 | 1.039 | 1.039 | -0.023 (-2.17%) | 6,963,437 |
| 11 Jun 2021 | CNY | 1.063 | 1.066 | 1.047 | 1.062 | 1.062 | -0.001 (-0.09%) | 4,664,526 |
| 10 Jun 2021 | CNY | 1.051 | 1.072 | 1.046 | 1.063 | 1.063 | +0.012 (+1.14%) | 9,228,158 |
| 9 Jun 2021 | CNY | 1.056 | 1.058 | 1.045 | 1.051 | 1.051 | -0.005 (-0.47%) | 3,642,752 |
| 8 Jun 2021 | CNY | 1.078 | 1.079 | 1.046 | 1.056 | 1.056 | -0.011 (-1.03%) | 5,110,937 |
| 7 Jun 2021 | CNY | 1.063 | 1.072 | 1.052 | 1.067 | 1.067 | +0.004 (+0.38%) | 5,818,862 |
| 4 Jun 2021 | CNY | 1.05 | 1.066 | 1.037 | 1.063 | 1.063 | +0.011 (+1.05%) | 11,645,303 |
| 3 Jun 2021 | CNY | 1.066 | 1.07 | 1.048 | 1.052 | 1.052 | -0.014 (-1.31%) | 8,997,759 |
| 2 Jun 2021 | CNY | 1.087 | 1.104 | 1.064 | 1.066 | 1.066 | -0.021 (-1.93%) | 19,996,729 |
| 1 Jun 2021 | CNY | 1.067 | 1.088 | 1.062 | 1.087 | 1.087 | +0.018 (+1.68%) | 8,424,755 |
| 31 May 2021 | CNY | 1.046 | 1.077 | 1.046 | 1.069 | 1.069 | +0.022 (+2.10%) | 12,283,820 |
| 28 May 2021 | CNY | 1.07 | 1.07 | 1.039 | 1.047 | 1.047 | -0.023 (-2.15%) | 8,555,758 |
| 27 May 2021 | CNY | 1.066 | 1.076 | 1.05 | 1.07 | 1.07 | +0.004 (+0.38%) | 7,201,279 |
| 26 May 2021 | CNY | 1.07 | 1.073 | 1.05 | 1.066 | 1.066 | -0.006 (-0.56%) | 8,048,090 |
| 25 May 2021 | CNY | 1.04 | 1.073 | 1.039 | 1.072 | 1.072 | +0.032 (+3.08%) | 12,750,690 |
| 24 May 2021 | CNY | 1.041 | 1.049 | 1.011 | 1.04 | 1.04 | -0.005 (-0.48%) | 9,535,731 |
| 21 May 2021 | CNY | 1.059 | 1.074 | 1.043 | 1.045 | 1.045 | -0.017 (-1.60%) | 5,605,692 |
