| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 1.01 | 1.018 | 1.009 | 1.015 | 1.015 | +0.002 (+0.20%) | 13,394,644 |
| 25 May 2021 | CNY | 1.006 | 1.016 | 0.999 | 1.013 | 1.013 | +0.007 (+0.70%) | 27,072,105 |
| 24 May 2021 | CNY | 0.995 | 1.006 | 0.991 | 1.006 | 1.006 | +0.011 (+1.11%) | 8,768,476 |
| 21 May 2021 | CNY | 1 | 1.008 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 8,323,359 |
| 20 May 2021 | CNY | 0.984 | 1.002 | 0.98 | 1 | 1 | +0.016 (+1.63%) | 12,761,438 |
| 19 May 2021 | CNY | 0.985 | 0.985 | 0.979 | 0.984 | 0.984 | -0.001 (-0.10%) | 6,348,608 |
| 18 May 2021 | CNY | 0.987 | 0.989 | 0.981 | 0.985 | 0.985 | -0.002 (-0.20%) | 7,748,456 |
| 17 May 2021 | CNY | 0.989 | 0.998 | 0.984 | 0.987 | 0.987 | -0.004 (-0.40%) | 8,805,936 |
| 14 May 2021 | CNY | 0.974 | 0.998 | 0.974 | 0.991 | 0.991 | +0.012 (+1.23%) | 10,485,954 |
| 13 May 2021 | CNY | 0.978 | 0.984 | 0.973 | 0.979 | 0.979 | +0.001 (+0.10%) | 9,981,821 |
| 12 May 2021 | CNY | 0.965 | 0.981 | 0.957 | 0.978 | 0.978 | +0.014 (+1.45%) | 9,828,166 |
| 11 May 2021 | CNY | 0.965 | 0.969 | 0.954 | 0.964 | 0.964 | -0.002 (-0.21%) | 4,059,545 |
| 10 May 2021 | CNY | 0.966 | 0.97 | 0.958 | 0.966 | 0.966 | 0.0 (0.0%) | 3,834,725 |
| 7 May 2021 | CNY | 0.966 | 0.979 | 0.965 | 0.966 | 0.966 | -0.002 (-0.21%) | 4,703,109 |
| 6 May 2021 | CNY | 0.989 | 0.989 | 0.963 | 0.968 | 0.968 | -0.027 (-2.71%) | 6,174,853 |
| 30 Apr 2021 | CNY | 1 | 1.006 | 0.985 | 0.995 | 0.995 | -0.005 (-0.50%) | 8,295,649 |
| 29 Apr 2021 | CNY | 1.006 | 1.006 | 0.996 | 1 | 1 | -0.01 (-0.99%) | 5,045,610 |
| 28 Apr 2021 | CNY | 0.989 | 1.011 | 0.989 | 1.01 | 1.01 | +0.021 (+2.12%) | 24,439,760 |
| 27 Apr 2021 | CNY | 0.987 | 1.001 | 0.98 | 0.989 | 0.989 | +0.002 (+0.20%) | 4,048,421 |
| 26 Apr 2021 | CNY | 0.994 | 1.007 | 0.987 | 0.987 | 0.987 | -0.003 (-0.30%) | 9,486,134 |
| 23 Apr 2021 | CNY | 0.999 | 0.999 | 0.983 | 0.99 | 0.99 | -0.011 (-1.10%) | 4,551,233 |
| 22 Apr 2021 | CNY | 0.992 | 1.003 | 0.992 | 1.001 | 1.001 | +0.009 (+0.91%) | 9,748,340 |
| 21 Apr 2021 | CNY | 0.98 | 0.996 | 0.98 | 0.992 | 0.992 | -0.005 (-0.50%) | 6,137,114 |
| 20 Apr 2021 | CNY | 0.98 | 1.003 | 0.977 | 0.997 | 0.997 | +0.014 (+1.42%) | 18,919,716 |
| 19 Apr 2021 | CNY | 0.975 | 0.99 | 0.967 | 0.983 | 0.983 | +0.008 (+0.82%) | 9,421,969 |
| 16 Apr 2021 | CNY | 0.95 | 0.976 | 0.95 | 0.975 | 0.975 | +0.025 (+2.63%) | 8,954,128 |
| 15 Apr 2021 | CNY | 0.951 | 0.954 | 0.947 | 0.95 | 0.95 | -0.001 (-0.11%) | 3,414,203 |
| 14 Apr 2021 | CNY | 0.934 | 0.955 | 0.934 | 0.951 | 0.951 | +0.016 (+1.71%) | 4,420,410 |
| 13 Apr 2021 | CNY | 0.946 | 0.95 | 0.934 | 0.935 | 0.935 | -0.011 (-1.16%) | 3,521,800 |
| 12 Apr 2021 | CNY | 0.958 | 0.959 | 0.943 | 0.946 | 0.946 | -0.012 (-1.25%) | 7,063,119 |
