| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | CNY | 1.067 | 1.108 | 1.067 | 1.1 | 1.1 | +0.034 (+3.19%) | 15,643,378 |
| 9 Jun 2021 | CNY | 1.067 | 1.068 | 1.055 | 1.066 | 1.066 | +0.003 (+0.28%) | 5,007,668 |
| 8 Jun 2021 | CNY | 1.062 | 1.08 | 1.058 | 1.063 | 1.063 | +0.002 (+0.19%) | 10,495,906 |
| 7 Jun 2021 | CNY | 1.08 | 1.08 | 1.052 | 1.061 | 1.061 | -0.02 (-1.85%) | 9,938,682 |
| 4 Jun 2021 | CNY | 1.067 | 1.095 | 1.062 | 1.081 | 1.081 | +0.014 (+1.31%) | 7,682,198 |
| 3 Jun 2021 | CNY | 1.088 | 1.09 | 1.067 | 1.067 | 1.067 | -0.021 (-1.93%) | 6,425,852 |
| 2 Jun 2021 | CNY | 1.088 | 1.107 | 1.08 | 1.088 | 1.088 | -0.005 (-0.46%) | 5,524,240 |
| 1 Jun 2021 | CNY | 1.101 | 1.101 | 1.075 | 1.093 | 1.093 | -0.007 (-0.64%) | 5,380,535 |
| 31 May 2021 | CNY | 1.067 | 1.101 | 1.067 | 1.1 | 1.1 | +0.033 (+3.09%) | 10,242,607 |
| 28 May 2021 | CNY | 1.051 | 1.084 | 1.051 | 1.067 | 1.067 | +0.016 (+1.52%) | 11,894,055 |
| 27 May 2021 | CNY | 1.039 | 1.053 | 1.035 | 1.051 | 1.051 | +0.008 (+0.77%) | 7,018,512 |
| 26 May 2021 | CNY | 1.051 | 1.057 | 1.043 | 1.043 | 1.043 | -0.008 (-0.76%) | 9,122,667 |
| 25 May 2021 | CNY | 1.027 | 1.051 | 1.027 | 1.051 | 1.051 | +0.018 (+1.74%) | 6,850,089 |
| 24 May 2021 | CNY | 1.033 | 1.044 | 1.016 | 1.033 | 1.033 | +0.004 (+0.39%) | 12,096,506 |
| 21 May 2021 | CNY | 1.038 | 1.053 | 1.025 | 1.029 | 1.029 | -0.007 (-0.68%) | 9,905,711 |
| 20 May 2021 | CNY | 1.036 | 1.05 | 1.015 | 1.036 | 1.036 | 0.0 (0.0%) | 8,752,440 |
| 19 May 2021 | CNY | 1.023 | 1.046 | 1.014 | 1.036 | 1.036 | +0.012 (+1.17%) | 12,117,038 |
| 18 May 2021 | CNY | 1.064 | 1.064 | 1.02 | 1.024 | 1.024 | -0.008 (-0.78%) | 6,564,422 |
| 17 May 2021 | CNY | 1.003 | 1.035 | 0.989 | 1.032 | 1.032 | +0.03 (+2.99%) | 15,655,590 |
| 14 May 2021 | CNY | 0.981 | 1.005 | 0.971 | 1.002 | 1.002 | +0.023 (+2.35%) | 10,621,440 |
| 13 May 2021 | CNY | 0.998 | 0.998 | 0.979 | 0.979 | 0.979 | -0.018 (-1.81%) | 7,640,243 |
| 12 May 2021 | CNY | 0.993 | 1.005 | 0.989 | 0.997 | 0.997 | -0.001 (-0.10%) | 10,304,325 |
| 11 May 2021 | CNY | 0.997 | 1 | 0.977 | 0.998 | 0.998 | -0.009 (-0.89%) | 6,013,369 |
| 10 May 2021 | CNY | 1.009 | 1.019 | 0.995 | 1.007 | 1.007 | -0.003 (-0.30%) | 8,810,466 |
| 7 May 2021 | CNY | 1.03 | 1.047 | 1.009 | 1.01 | 1.01 | -0.025 (-2.42%) | 12,358,821 |
| 6 May 2021 | CNY | 1.05 | 1.053 | 1.02 | 1.035 | 1.035 | -0.009 (-0.86%) | 12,076,519 |
| 30 Apr 2021 | CNY | 1.034 | 1.053 | 1.024 | 1.044 | 1.044 | +0.012 (+1.16%) | 18,386,554 |
| 29 Apr 2021 | CNY | 1.033 | 1.038 | 1.02 | 1.032 | 1.032 | +0.004 (+0.39%) | 27,675,374 |
| 28 Apr 2021 | CNY | 1.012 | 1.033 | 1.005 | 1.028 | 1.028 | 0.0 (0.0%) | 109,872,834 |
