| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2021 | CNY | 1.274 | 1.289 | 1.272 | 1.283 | 1.283 | +0.004 (+0.31%) | 9,078,302 |
| 29 Jun 2021 | CNY | 1.294 | 1.294 | 1.268 | 1.279 | 1.279 | +0.001 (+0.08%) | 10,940,706 |
| 28 Jun 2021 | CNY | 1.259 | 1.282 | 1.257 | 1.278 | 1.278 | +0.018 (+1.43%) | 9,818,803 |
| 25 Jun 2021 | CNY | 1.224 | 1.263 | 1.224 | 1.26 | 1.26 | +0.036 (+2.94%) | 10,622,702 |
| 24 Jun 2021 | CNY | 1.239 | 1.244 | 1.211 | 1.224 | 1.224 | -0.015 (-1.21%) | 9,283,205 |
| 23 Jun 2021 | CNY | 1.25 | 1.253 | 1.236 | 1.239 | 1.239 | -0.012 (-0.96%) | 8,985,914 |
| 22 Jun 2021 | CNY | 1.217 | 1.252 | 1.212 | 1.251 | 1.251 | +0.034 (+2.79%) | 13,227,905 |
| 21 Jun 2021 | CNY | 1.201 | 1.224 | 1.193 | 1.217 | 1.217 | +0.016 (+1.33%) | 12,509,409 |
| 18 Jun 2021 | CNY | 1.182 | 1.204 | 1.182 | 1.201 | 1.201 | +0.019 (+1.61%) | 12,372,800 |
| 17 Jun 2021 | CNY | 1.155 | 1.19 | 1.155 | 1.182 | 1.182 | +0.016 (+1.37%) | 8,911,608 |
| 16 Jun 2021 | CNY | 1.208 | 1.209 | 1.165 | 1.166 | 1.166 | -0.04 (-3.32%) | 10,907,406 |
| 15 Jun 2021 | CNY | 1.226 | 1.227 | 1.203 | 1.206 | 1.206 | -0.017 (-1.39%) | 11,255,205 |
| 11 Jun 2021 | CNY | 1.23 | 1.232 | 1.216 | 1.223 | 1.223 | -0.007 (-0.57%) | 11,249,606 |
| 10 Jun 2021 | CNY | 1.222 | 1.239 | 1.222 | 1.23 | 1.23 | +0.004 (+0.33%) | 11,956,111 |
| 9 Jun 2021 | CNY | 1.223 | 1.24 | 1.213 | 1.226 | 1.226 | +0.003 (+0.25%) | 13,386,702 |
| 8 Jun 2021 | CNY | 1.235 | 1.252 | 1.207 | 1.223 | 1.223 | -0.012 (-0.97%) | 12,361,003 |
| 7 Jun 2021 | CNY | 1.235 | 1.24 | 1.215 | 1.235 | 1.235 | 0.0 (0.0%) | 10,817,903 |
| 4 Jun 2021 | CNY | 1.207 | 1.243 | 1.207 | 1.235 | 1.235 | +0.012 (+0.98%) | 10,035,215 |
| 3 Jun 2021 | CNY | 1.233 | 1.241 | 1.209 | 1.223 | 1.223 | -0.01 (-0.81%) | 10,832,113 |
| 2 Jun 2021 | CNY | 1.267 | 1.277 | 1.23 | 1.233 | 1.233 | -0.034 (-2.68%) | 14,849,311 |
| 1 Jun 2021 | CNY | 1.244 | 1.269 | 1.236 | 1.267 | 1.267 | +0.023 (+1.85%) | 6,438,304 |
| 31 May 2021 | CNY | 1.231 | 1.244 | 1.225 | 1.244 | 1.244 | +0.013 (+1.06%) | 6,321,302 |
| 28 May 2021 | CNY | 1.251 | 1.256 | 1.222 | 1.231 | 1.231 | -0.02 (-1.60%) | 11,853,610 |
| 27 May 2021 | CNY | 1.226 | 1.253 | 1.213 | 1.251 | 1.251 | +0.022 (+1.79%) | 10,814,708 |
| 26 May 2021 | CNY | 1.222 | 1.234 | 1.218 | 1.229 | 1.229 | -0.003 (-0.24%) | 13,386,612 |
| 25 May 2021 | CNY | 1.201 | 1.234 | 1.198 | 1.232 | 1.232 | +0.032 (+2.67%) | 11,591,954 |
| 24 May 2021 | CNY | 1.207 | 1.207 | 1.172 | 1.2 | 1.2 | -0.007 (-0.58%) | 7,623,716 |
| 21 May 2021 | CNY | 1.201 | 1.212 | 1.188 | 1.207 | 1.207 | +0.007 (+0.58%) | 10,364,514 |
| 20 May 2021 | CNY | 1.184 | 1.205 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,205,611 |
| 19 May 2021 | CNY | 1.199 | 1.2 | 1.185 | 1.19 | 1.19 | -0.009 (-0.75%) | 10,673,404 |
