| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 0.961 | 0.972 | 0.952 | 0.957 | 0.957 | -0.011 (-1.14%) | 27,015,117 |
| 2 Jul 2021 | CNY | 0.962 | 0.977 | 0.961 | 0.968 | 0.968 | +0.006 (+0.62%) | 27,490,376 |
| 1 Jul 2021 | CNY | 0.974 | 0.978 | 0.962 | 0.962 | 0.962 | -0.013 (-1.33%) | 23,981,672 |
| 30 Jun 2021 | CNY | 0.984 | 0.984 | 0.968 | 0.975 | 0.975 | -0.006 (-0.61%) | 21,324,468 |
| 29 Jun 2021 | CNY | 0.99 | 0.996 | 0.979 | 0.981 | 0.981 | -0.009 (-0.91%) | 23,981,373 |
| 28 Jun 2021 | CNY | 0.985 | 0.994 | 0.981 | 0.99 | 0.99 | +0.005 (+0.51%) | 34,768,296 |
| 25 Jun 2021 | CNY | 0.991 | 0.993 | 0.977 | 0.985 | 0.985 | -0.006 (-0.61%) | 30,439,125 |
| 24 Jun 2021 | CNY | 1.007 | 1.007 | 0.99 | 0.991 | 0.991 | -0.016 (-1.59%) | 28,751,376 |
| 23 Jun 2021 | CNY | 0.999 | 1.01 | 0.991 | 1.007 | 1.007 | +0.008 (+0.80%) | 33,981,749 |
| 22 Jun 2021 | CNY | 1.01 | 1.015 | 0.994 | 0.999 | 0.999 | -0.011 (-1.09%) | 35,499,270 |
| 21 Jun 2021 | CNY | 0.983 | 1.01 | 0.982 | 1.01 | 1.01 | +0.022 (+2.23%) | 45,983,483 |
| 18 Jun 2021 | CNY | 0.977 | 0.989 | 0.969 | 0.988 | 0.988 | +0.007 (+0.71%) | 32,703,523 |
| 17 Jun 2021 | CNY | 0.985 | 0.988 | 0.975 | 0.981 | 0.981 | -0.004 (-0.41%) | 31,833,098 |
| 16 Jun 2021 | CNY | 1.003 | 1.003 | 0.982 | 0.985 | 0.985 | -0.018 (-1.79%) | 34,466,330 |
| 15 Jun 2021 | CNY | 1.007 | 1.01 | 0.997 | 1.003 | 1.003 | -0.006 (-0.59%) | 35,234,496 |
| 11 Jun 2021 | CNY | 1.025 | 1.028 | 1.007 | 1.009 | 1.009 | -0.016 (-1.56%) | 40,075,865 |
| 10 Jun 2021 | CNY | 1.018 | 1.027 | 1.018 | 1.025 | 1.025 | +0.007 (+0.69%) | 47,260,219 |
| 9 Jun 2021 | CNY | 1.016 | 1.02 | 1.012 | 1.018 | 1.018 | +0.003 (+0.30%) | 48,921,019 |
| 8 Jun 2021 | CNY | 1.004 | 1.017 | 0.993 | 1.015 | 1.015 | +0.012 (+1.20%) | 71,197,281 |
| 7 Jun 2021 | CNY | 0.989 | 1.004 | 0.987 | 1.003 | 1.003 | +0.015 (+1.52%) | 44,477,129 |
| 4 Jun 2021 | CNY | 0.984 | 0.992 | 0.98 | 0.988 | 0.988 | +0.008 (+0.82%) | 34,559,600 |
| 3 Jun 2021 | CNY | 0.973 | 0.995 | 0.973 | 0.98 | 0.98 | +0.01 (+1.03%) | 33,679,831 |
| 2 Jun 2021 | CNY | 0.98 | 0.985 | 0.968 | 0.97 | 0.97 | -0.008 (-0.82%) | 32,184,556 |
| 1 Jun 2021 | CNY | 0.978 | 0.982 | 0.972 | 0.978 | 0.978 | +0.001 (+0.10%) | 37,875,969 |
| 31 May 2021 | CNY | 0.968 | 0.98 | 0.964 | 0.977 | 0.977 | +0.003 (+0.31%) | 38,962,672 |
| 28 May 2021 | CNY | 0.978 | 0.986 | 0.967 | 0.974 | 0.974 | -0.004 (-0.41%) | 40,643,174 |
| 27 May 2021 | CNY | 0.966 | 0.98 | 0.963 | 0.978 | 0.978 | +0.013 (+1.35%) | 36,667,947 |
| 26 May 2021 | CNY | 0.963 | 0.975 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 52,959,793 |
| 25 May 2021 | CNY | 0.955 | 0.966 | 0.952 | 0.965 | 0.965 | +0.012 (+1.26%) | 51,148,473 |
| 24 May 2021 | CNY | 0.945 | 0.953 | 0.939 | 0.953 | 0.953 | +0.007 (+0.74%) | 30,704,347 |
