| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 1.161 | 1.194 | 1.16 | 1.183 | 1.183 | +0.021 (+1.81%) | 28,118,220 |
| 10 Jun 2021 | CNY | 1.122 | 1.17 | 1.121 | 1.162 | 1.162 | +0.041 (+3.66%) | 24,402,412 |
| 9 Jun 2021 | CNY | 1.11 | 1.122 | 1.103 | 1.121 | 1.121 | +0.011 (+0.99%) | 27,436,300 |
| 8 Jun 2021 | CNY | 1.117 | 1.14 | 1.101 | 1.11 | 1.11 | -0.008 (-0.72%) | 28,239,200 |
| 7 Jun 2021 | CNY | 1.128 | 1.129 | 1.107 | 1.118 | 1.118 | -0.016 (-1.41%) | 26,604,919 |
| 4 Jun 2021 | CNY | 1.118 | 1.151 | 1.11 | 1.134 | 1.134 | +0.014 (+1.25%) | 26,637,401 |
| 3 Jun 2021 | CNY | 1.136 | 1.139 | 1.115 | 1.12 | 1.12 | -0.016 (-1.41%) | 28,233,319 |
| 2 Jun 2021 | CNY | 1.143 | 1.158 | 1.13 | 1.136 | 1.136 | -0.008 (-0.70%) | 30,857,502 |
| 1 Jun 2021 | CNY | 1.153 | 1.153 | 1.126 | 1.144 | 1.144 | -0.009 (-0.78%) | 32,712,202 |
| 31 May 2021 | CNY | 1.109 | 1.156 | 1.109 | 1.153 | 1.153 | +0.045 (+4.06%) | 30,377,808 |
| 28 May 2021 | CNY | 1.075 | 1.124 | 1.075 | 1.108 | 1.108 | +0.032 (+2.97%) | 37,085,712 |
| 27 May 2021 | CNY | 1.069 | 1.078 | 1.066 | 1.076 | 1.076 | +0.007 (+0.65%) | 28,565,008 |
| 26 May 2021 | CNY | 1.084 | 1.085 | 1.069 | 1.069 | 1.069 | -0.015 (-1.38%) | 27,098,463 |
| 25 May 2021 | CNY | 1.071 | 1.085 | 1.063 | 1.084 | 1.084 | +0.012 (+1.12%) | 28,894,062 |
| 24 May 2021 | CNY | 1.068 | 1.072 | 1.058 | 1.072 | 1.072 | +0.004 (+0.37%) | 24,928,102 |
| 21 May 2021 | CNY | 1.064 | 1.086 | 1.058 | 1.068 | 1.068 | +0.004 (+0.38%) | 29,105,703 |
| 20 May 2021 | CNY | 1.072 | 1.078 | 1.058 | 1.064 | 1.064 | -0.008 (-0.75%) | 27,027,911 |
| 19 May 2021 | CNY | 1.045 | 1.073 | 1.037 | 1.072 | 1.072 | +0.028 (+2.68%) | 31,877,927 |
| 18 May 2021 | CNY | 1.051 | 1.057 | 1.041 | 1.044 | 1.044 | -0.007 (-0.67%) | 27,685,610 |
| 17 May 2021 | CNY | 1.018 | 1.055 | 1.013 | 1.051 | 1.051 | +0.032 (+3.14%) | 31,689,159 |
| 14 May 2021 | CNY | 1.001 | 1.02 | 0.993 | 1.019 | 1.019 | +0.018 (+1.80%) | 29,711,812 |
| 13 May 2021 | CNY | 1.016 | 1.019 | 0.996 | 1.001 | 1.001 | -0.014 (-1.38%) | 25,457,016 |
| 12 May 2021 | CNY | 1.017 | 1.023 | 1.007 | 1.015 | 1.015 | -0.002 (-0.20%) | 27,542,323 |
| 11 May 2021 | CNY | 1.026 | 1.026 | 0.998 | 1.017 | 1.017 | -0.011 (-1.07%) | 29,860,702 |
| 10 May 2021 | CNY | 1.018 | 1.034 | 1.01 | 1.028 | 1.028 | +0.009 (+0.88%) | 27,084,902 |
| 7 May 2021 | CNY | 1.035 | 1.049 | 1.016 | 1.019 | 1.019 | -0.02 (-1.92%) | 29,537,503 |
| 6 May 2021 | CNY | 1.049 | 1.056 | 1.026 | 1.039 | 1.039 | -0.01 (-0.95%) | 27,581,509 |
| 30 Apr 2021 | CNY | 1.028 | 1.059 | 1.021 | 1.049 | 1.049 | +0.019 (+1.84%) | 31,261,450 |
| 29 Apr 2021 | CNY | 1.03 | 1.033 | 1.018 | 1.03 | 1.03 | 0.0 (0.0%) | 27,794,909 |
| 28 Apr 2021 | CNY | 1.01 | 1.033 | 1.01 | 1.03 | 1.03 | +0.021 (+2.08%) | 26,746,118 |
