| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 1.076 | 1.079 | 1.063 | 1.068 | 1.068 | -0.009 (-0.84%) | 9,725,620 |
| 21 May 2021 | CNY | 1.068 | 1.088 | 1.059 | 1.077 | 1.077 | +0.01 (+0.94%) | 6,513,534 |
| 20 May 2021 | CNY | 1.074 | 1.077 | 1.045 | 1.067 | 1.067 | -0.032 (-2.91%) | 8,622,432 |
| 19 May 2021 | CNY | 1.078 | 1.1 | 1.078 | 1.099 | 1.099 | +0.003 (+0.27%) | 10,838,674 |
| 18 May 2021 | CNY | 1.096 | 1.109 | 1.09 | 1.096 | 1.096 | +0.013 (+1.20%) | 10,011,831 |
| 17 May 2021 | CNY | 1.053 | 1.088 | 1.04 | 1.083 | 1.083 | +0.028 (+2.65%) | 5,827,622 |
| 14 May 2021 | CNY | 1.039 | 1.059 | 1.034 | 1.055 | 1.055 | +0.003 (+0.29%) | 6,940,269 |
| 13 May 2021 | CNY | 1.088 | 1.088 | 1.047 | 1.052 | 1.052 | -0.054 (-4.88%) | 7,407,814 |
| 12 May 2021 | CNY | 1.071 | 1.11 | 1.071 | 1.106 | 1.106 | +0.006 (+0.55%) | 8,378,868 |
| 11 May 2021 | CNY | 1.12 | 1.12 | 1.072 | 1.1 | 1.1 | -0.054 (-4.68%) | 14,995,182 |
| 10 May 2021 | CNY | 1.105 | 1.154 | 1.105 | 1.154 | 1.154 | +0.062 (+5.68%) | 21,979,619 |
| 7 May 2021 | CNY | 1.06 | 1.115 | 1.06 | 1.092 | 1.092 | +0.027 (+2.54%) | 13,593,646 |
| 6 May 2021 | CNY | 1.038 | 1.071 | 1.038 | 1.065 | 1.065 | +0.03 (+2.90%) | 11,435,094 |
| 30 Apr 2021 | CNY | 1.039 | 1.045 | 1.024 | 1.035 | 1.035 | -0.005 (-0.48%) | 12,572,636 |
| 29 Apr 2021 | CNY | 1.026 | 1.047 | 1.02 | 1.04 | 1.04 | +0.015 (+1.46%) | 14,691,187 |
| 28 Apr 2021 | CNY | 1.027 | 1.032 | 1.005 | 1.025 | 1.025 | -0.005 (-0.49%) | 9,845,135 |
| 27 Apr 2021 | CNY | 1.027 | 1.041 | 1.015 | 1.03 | 1.03 | +0.003 (+0.29%) | 4,602,827 |
| 26 Apr 2021 | CNY | 1.02 | 1.051 | 1.02 | 1.027 | 1.027 | +0.009 (+0.88%) | 23,602,882 |
| 23 Apr 2021 | CNY | 1.012 | 1.022 | 1.003 | 1.018 | 1.018 | +0.006 (+0.59%) | 11,117,635 |
| 22 Apr 2021 | CNY | 1.009 | 1.025 | 1.008 | 1.012 | 1.012 | +0.004 (+0.40%) | 19,990,083 |
| 21 Apr 2021 | CNY | 1.01 | 1.012 | 0.995 | 1.008 | 1.008 | -0.008 (-0.79%) | 4,627,333 |
| 20 Apr 2021 | CNY | 1.018 | 1.03 | 1.005 | 1.016 | 1.016 | -0.006 (-0.59%) | 16,897,873 |
| 19 Apr 2021 | CNY | 0.989 | 1.023 | 0.978 | 1.022 | 1.022 | +0.033 (+3.34%) | 37,564,270 |
| 16 Apr 2021 | CNY | 1 | 1.01 | 0.985 | 0.989 | 0.989 | -0.006 (-0.60%) | 8,350,029 |
| 15 Apr 2021 | CNY | 0.977 | 0.996 | 0.969 | 0.995 | 0.995 | +0.019 (+1.95%) | 11,265,643 |
| 14 Apr 2021 | CNY | 0.957 | 0.976 | 0.957 | 0.976 | 0.976 | +0.02 (+2.09%) | 2,693,124 |
| 13 Apr 2021 | CNY | 0.962 | 0.963 | 0.945 | 0.956 | 0.956 | -0.007 (-0.73%) | 9,090,913 |
| 12 Apr 2021 | CNY | 1.002 | 1.002 | 0.957 | 0.963 | 0.963 | -0.039 (-3.89%) | 7,105,495 |
| 9 Apr 2021 | CNY | 1.006 | 1.015 | 0.994 | 1.002 | 1.002 | -0.003 (-0.30%) | 15,103,562 |
| 8 Apr 2021 | CNY | 0.986 | 1.018 | 0.984 | 1.005 | 1.005 | +0.016 (+1.62%) | 60,068,446 |
