| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2021 | CNY | 1.272 | 1.28 | 1.233 | 1.234 | 1.234 | -0.037 (-2.91%) | 8,561,646 |
| 30 Jun 2021 | CNY | 1.257 | 1.275 | 1.236 | 1.271 | 1.271 | +0.013 (+1.03%) | 10,886,914 |
| 29 Jun 2021 | CNY | 1.234 | 1.263 | 1.234 | 1.258 | 1.258 | +0.03 (+2.44%) | 11,990,110 |
| 28 Jun 2021 | CNY | 1.21 | 1.232 | 1.209 | 1.228 | 1.228 | +0.019 (+1.57%) | 24,375,586 |
| 25 Jun 2021 | CNY | 1.229 | 1.229 | 1.2 | 1.209 | 1.209 | +0.003 (+0.25%) | 15,758,308 |
| 24 Jun 2021 | CNY | 1.19 | 1.216 | 1.169 | 1.206 | 1.206 | +0.042 (+3.61%) | 13,111,297 |
| 23 Jun 2021 | CNY | 1.145 | 1.175 | 1.145 | 1.164 | 1.164 | +0.018 (+1.57%) | 8,201,939 |
| 22 Jun 2021 | CNY | 1.141 | 1.151 | 1.127 | 1.146 | 1.146 | +0.006 (+0.53%) | 6,130,356 |
| 21 Jun 2021 | CNY | 1.107 | 1.149 | 1.102 | 1.14 | 1.14 | +0.031 (+2.80%) | 14,878,631 |
| 18 Jun 2021 | CNY | 1.078 | 1.117 | 1.078 | 1.109 | 1.109 | +0.027 (+2.50%) | 8,679,886 |
| 17 Jun 2021 | CNY | 1.059 | 1.082 | 1.059 | 1.082 | 1.082 | +0.022 (+2.08%) | 10,312,698 |
| 16 Jun 2021 | CNY | 1.103 | 1.103 | 1.057 | 1.06 | 1.06 | -0.043 (-3.90%) | 9,296,171 |
| 15 Jun 2021 | CNY | 1.114 | 1.124 | 1.098 | 1.103 | 1.103 | -0.011 (-0.99%) | 13,888,349 |
| 11 Jun 2021 | CNY | 1.092 | 1.128 | 1.092 | 1.114 | 1.114 | +0.022 (+2.01%) | 22,707,078 |
| 10 Jun 2021 | CNY | 1.045 | 1.1 | 1.045 | 1.092 | 1.092 | +0.047 (+4.50%) | 23,936,100 |
| 9 Jun 2021 | CNY | 1.044 | 1.046 | 1.029 | 1.045 | 1.045 | +0.007 (+0.67%) | 3,808,096 |
| 8 Jun 2021 | CNY | 1.04 | 1.053 | 1.03 | 1.038 | 1.038 | -0.004 (-0.38%) | 7,240,806 |
| 7 Jun 2021 | CNY | 1.042 | 1.046 | 1.029 | 1.042 | 1.042 | 0.0 (0.0%) | 6,713,234 |
| 4 Jun 2021 | CNY | 1.04 | 1.052 | 1.03 | 1.042 | 1.042 | 0.0 (0.0%) | 6,509,931 |
| 3 Jun 2021 | CNY | 1.074 | 1.074 | 1.041 | 1.042 | 1.042 | -0.029 (-2.71%) | 8,153,780 |
| 2 Jun 2021 | CNY | 1.093 | 1.104 | 1.069 | 1.071 | 1.071 | -0.016 (-1.47%) | 6,934,860 |
| 1 Jun 2021 | CNY | 1.087 | 1.09 | 1.068 | 1.087 | 1.087 | 0.0 (0.0%) | 12,536,496 |
| 31 May 2021 | CNY | 1.052 | 1.091 | 1.047 | 1.087 | 1.087 | +0.037 (+3.52%) | 23,291,991 |
| 28 May 2021 | CNY | 1.039 | 1.065 | 1.037 | 1.05 | 1.05 | +0.014 (+1.35%) | 18,637,388 |
| 27 May 2021 | CNY | 1.03 | 1.043 | 1.028 | 1.036 | 1.036 | +0.006 (+0.58%) | 8,294,041 |
| 26 May 2021 | CNY | 1.045 | 1.045 | 1.029 | 1.03 | 1.03 | -0.012 (-1.15%) | 7,523,422 |
| 25 May 2021 | CNY | 1.032 | 1.043 | 1.017 | 1.042 | 1.042 | +0.01 (+0.97%) | 15,983,154 |
| 24 May 2021 | CNY | 1.033 | 1.04 | 1.015 | 1.032 | 1.032 | 0.0 (0.0%) | 5,557,745 |
| 21 May 2021 | CNY | 1.034 | 1.055 | 1.025 | 1.032 | 1.032 | +0.006 (+0.58%) | 9,868,425 |
| 20 May 2021 | CNY | 1.037 | 1.04 | 1.019 | 1.026 | 1.026 | -0.01 (-0.97%) | 7,514,592 |
