| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 1.164 | 1.193 | 1.161 | 1.171 | 1.171 | +0.007 (+0.60%) | 13,442,663 |
| 7 Jul 2021 | CNY | 1.128 | 1.169 | 1.1 | 1.164 | 1.164 | +0.036 (+3.19%) | 9,930,085 |
| 6 Jul 2021 | CNY | 1.119 | 1.142 | 1.103 | 1.128 | 1.128 | +0.01 (+0.89%) | 5,844,341 |
| 5 Jul 2021 | CNY | 1.065 | 1.119 | 1.065 | 1.118 | 1.118 | +0.053 (+4.98%) | 6,995,507 |
| 2 Jul 2021 | CNY | 1.055 | 1.081 | 1.05 | 1.065 | 1.065 | +0.009 (+0.85%) | 2,285,134 |
| 1 Jul 2021 | CNY | 1.073 | 1.074 | 1.055 | 1.056 | 1.056 | -0.017 (-1.58%) | 1,577,400 |
| 30 Jun 2021 | CNY | 1.055 | 1.077 | 1.055 | 1.073 | 1.073 | +0.018 (+1.71%) | 2,590,250 |
| 29 Jun 2021 | CNY | 1.074 | 1.081 | 1.054 | 1.055 | 1.055 | -0.019 (-1.77%) | 5,946,801 |
| 28 Jun 2021 | CNY | 1.084 | 1.09 | 1.068 | 1.074 | 1.074 | -0.01 (-0.92%) | 1,592,416 |
| 25 Jun 2021 | CNY | 1.06 | 1.088 | 1.059 | 1.084 | 1.084 | +0.027 (+2.55%) | 4,124,904 |
| 24 Jun 2021 | CNY | 1.064 | 1.069 | 1.05 | 1.057 | 1.057 | -0.007 (-0.66%) | 1,659,816 |
| 23 Jun 2021 | CNY | 1.046 | 1.07 | 1.043 | 1.064 | 1.064 | +0.018 (+1.72%) | 5,867,716 |
| 22 Jun 2021 | CNY | 1.041 | 1.053 | 1.033 | 1.046 | 1.046 | +0.006 (+0.58%) | 3,146,301 |
| 21 Jun 2021 | CNY | 1.046 | 1.052 | 1.031 | 1.04 | 1.04 | -0.006 (-0.57%) | 3,848,544 |
| 18 Jun 2021 | CNY | 1.027 | 1.047 | 1.005 | 1.046 | 1.046 | +0.019 (+1.85%) | 7,272,521 |
| 17 Jun 2021 | CNY | 1.025 | 1.034 | 1.021 | 1.027 | 1.027 | +0.002 (+0.20%) | 4,491,001 |
| 16 Jun 2021 | CNY | 1.072 | 1.072 | 1.023 | 1.025 | 1.025 | -0.047 (-4.38%) | 8,751,506 |
| 15 Jun 2021 | CNY | 1.107 | 1.107 | 1.067 | 1.072 | 1.072 | -0.034 (-3.07%) | 5,539,918 |
| 11 Jun 2021 | CNY | 1.102 | 1.114 | 1.083 | 1.106 | 1.106 | +0.006 (+0.55%) | 5,172,710 |
| 10 Jun 2021 | CNY | 1.098 | 1.109 | 1.089 | 1.1 | 1.1 | +0.002 (+0.18%) | 1,851,146 |
| 9 Jun 2021 | CNY | 1.099 | 1.103 | 1.086 | 1.098 | 1.098 | +0.007 (+0.64%) | 2,752,415 |
| 8 Jun 2021 | CNY | 1.115 | 1.127 | 1.087 | 1.091 | 1.091 | -0.024 (-2.15%) | 3,731,418 |
| 7 Jun 2021 | CNY | 1.117 | 1.126 | 1.108 | 1.115 | 1.115 | -0.002 (-0.18%) | 1,719,715 |
| 4 Jun 2021 | CNY | 1.11 | 1.128 | 1.089 | 1.117 | 1.117 | -0.004 (-0.36%) | 2,957,530 |
| 3 Jun 2021 | CNY | 1.115 | 1.14 | 1.108 | 1.121 | 1.121 | +0.002 (+0.18%) | 5,200,611 |
| 2 Jun 2021 | CNY | 1.136 | 1.142 | 1.114 | 1.119 | 1.119 | -0.016 (-1.41%) | 4,883,224 |
| 1 Jun 2021 | CNY | 1.131 | 1.135 | 1.107 | 1.135 | 1.135 | +0.005 (+0.44%) | 5,881,116 |
| 31 May 2021 | CNY | 1.102 | 1.135 | 1.102 | 1.13 | 1.13 | +0.028 (+2.54%) | 10,388,455 |
| 28 May 2021 | CNY | 1.12 | 1.12 | 1.098 | 1.102 | 1.102 | +0.016 (+1.47%) | 13,812,989 |
| 27 May 2021 | CNY | 1.086 | 1.091 | 1.08 | 1.086 | 1.086 | -0.002 (-0.18%) | 8,814,803 |
