| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 0.914 | 0.914 | 0.901 | 0.902 | 0.902 | -0.012 (-1.31%) | 46,215,415 |
| 25 May 2021 | CNY | 0.905 | 0.914 | 0.891 | 0.914 | 0.914 | +0.009 (+0.99%) | 49,598,565 |
| 24 May 2021 | CNY | 0.908 | 0.908 | 0.887 | 0.905 | 0.905 | 0.0 (0.0%) | 46,106,500 |
| 21 May 2021 | CNY | 0.912 | 0.926 | 0.899 | 0.905 | 0.905 | +0.004 (+0.44%) | 46,668,812 |
| 20 May 2021 | CNY | 0.913 | 0.915 | 0.894 | 0.901 | 0.901 | -0.009 (-0.99%) | 44,581,074 |
| 19 May 2021 | CNY | 0.89 | 0.912 | 0.887 | 0.91 | 0.91 | +0.015 (+1.68%) | 51,694,951 |
| 18 May 2021 | CNY | 0.901 | 0.902 | 0.889 | 0.895 | 0.895 | -0.004 (-0.44%) | 33,302,914 |
| 17 May 2021 | CNY | 0.872 | 0.899 | 0.87 | 0.899 | 0.899 | +0.026 (+2.98%) | 61,651,621 |
| 14 May 2021 | CNY | 0.862 | 0.876 | 0.851 | 0.873 | 0.873 | +0.011 (+1.28%) | 43,049,411 |
| 13 May 2021 | CNY | 0.876 | 0.876 | 0.86 | 0.862 | 0.862 | -0.018 (-2.05%) | 42,910,118 |
| 12 May 2021 | CNY | 0.873 | 0.882 | 0.868 | 0.88 | 0.88 | +0.006 (+0.69%) | 52,749,307 |
| 11 May 2021 | CNY | 0.868 | 0.874 | 0.853 | 0.874 | 0.874 | -0.006 (-0.68%) | 48,286,308 |
| 10 May 2021 | CNY | 0.865 | 0.885 | 0.859 | 0.88 | 0.88 | +0.008 (+0.92%) | 45,065,132 |
| 7 May 2021 | CNY | 0.896 | 0.904 | 0.87 | 0.872 | 0.872 | -0.024 (-2.68%) | 42,133,512 |
| 6 May 2021 | CNY | 0.902 | 0.91 | 0.885 | 0.896 | 0.896 | -0.002 (-0.22%) | 69,708,509 |
| 30 Apr 2021 | CNY | 0.876 | 0.904 | 0.876 | 0.898 | 0.898 | +0.019 (+2.16%) | 58,950,256 |
| 29 Apr 2021 | CNY | 0.881 | 0.885 | 0.869 | 0.879 | 0.879 | -0.001 (-0.11%) | 45,567,127 |
| 28 Apr 2021 | CNY | 0.866 | 0.881 | 0.865 | 0.88 | 0.88 | +0.014 (+1.62%) | 46,938,007 |
| 27 Apr 2021 | CNY | 0.866 | 0.874 | 0.857 | 0.866 | 0.866 | 0.0 (0.0%) | 42,950,044 |
| 26 Apr 2021 | CNY | 0.872 | 0.891 | 0.866 | 0.866 | 0.866 | -0.006 (-0.69%) | 47,648,742 |
| 23 Apr 2021 | CNY | 0.855 | 0.879 | 0.855 | 0.872 | 0.872 | +0.01 (+1.16%) | 50,696,331 |
| 22 Apr 2021 | CNY | 0.861 | 0.872 | 0.849 | 0.862 | 0.862 | +0.003 (+0.35%) | 45,483,452 |
| 21 Apr 2021 | CNY | 0.862 | 0.869 | 0.853 | 0.859 | 0.859 | -0.003 (-0.35%) | 54,551,629 |
| 20 Apr 2021 | CNY | 0.85 | 0.875 | 0.847 | 0.862 | 0.862 | +0.009 (+1.06%) | 66,329,242 |
| 19 Apr 2021 | CNY | 0.819 | 0.854 | 0.819 | 0.853 | 0.853 | +0.029 (+3.52%) | 74,602,661 |
| 16 Apr 2021 | CNY | 0.827 | 0.827 | 0.811 | 0.824 | 0.824 | -0.003 (-0.36%) | 51,564,304 |
| 15 Apr 2021 | CNY | 0.818 | 0.83 | 0.815 | 0.827 | 0.827 | +0.005 (+0.61%) | 57,292,205 |
| 14 Apr 2021 | CNY | 0.814 | 0.823 | 0.811 | 0.822 | 0.822 | +0.011 (+1.36%) | 53,625,811 |
| 13 Apr 2021 | CNY | 0.81 | 0.82 | 0.807 | 0.811 | 0.811 | -0.005 (-0.61%) | 56,584,004 |
| 12 Apr 2021 | CNY | 0.838 | 0.839 | 0.812 | 0.816 | 0.816 | -0.023 (-2.74%) | 54,962,511 |
