| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2021 | CNY | 1.782 | 1.788 | 1.782 | 1.787 | 1.787 | +0.002 (+0.11%) | 184,700 |
| 6 Jul 2021 | CNY | 1.784 | 1.785 | 1.782 | 1.785 | 1.785 | 0.0 (0.0%) | 536,442 |
| 5 Jul 2021 | CNY | 1.784 | 1.785 | 1.783 | 1.785 | 1.785 | +0.003 (+0.17%) | 456,200 |
| 2 Jul 2021 | CNY | 1.786 | 1.786 | 1.782 | 1.782 | 1.782 | -0.003 (-0.17%) | 170,029 |
| 1 Jul 2021 | CNY | 1.783 | 1.787 | 1.783 | 1.785 | 1.785 | 0.0 (0.0%) | 287,000 |
| 30 Jun 2021 | CNY | 1.784 | 1.788 | 1.784 | 1.785 | 1.785 | -0.002 (-0.11%) | 453,900 |
| 29 Jun 2021 | CNY | 1.784 | 1.787 | 1.784 | 1.787 | 1.787 | +0.004 (+0.22%) | 367,309 |
| 28 Jun 2021 | CNY | 1.782 | 1.783 | 1.781 | 1.783 | 1.783 | 0.0 (0.0%) | 411,876 |
| 25 Jun 2021 | CNY | 1.778 | 1.783 | 1.778 | 1.783 | 1.783 | +0.004 (+0.22%) | 385,884 |
| 24 Jun 2021 | CNY | 1.778 | 1.779 | 1.777 | 1.779 | 1.779 | 0.0 (0.0%) | 222,200 |
| 23 Jun 2021 | CNY | 1.777 | 1.779 | 1.777 | 1.779 | 1.779 | +0.003 (+0.17%) | 80,800 |
| 22 Jun 2021 | CNY | 1.777 | 1.777 | 1.773 | 1.776 | 1.776 | +0.003 (+0.17%) | 1,111,300 |
| 21 Jun 2021 | CNY | 1.773 | 1.777 | 1.771 | 1.773 | 1.773 | -0.003 (-0.17%) | 459,570 |
| 18 Jun 2021 | CNY | 1.775 | 1.776 | 1.774 | 1.776 | 1.776 | 0.0 (0.0%) | 211,800 |
| 17 Jun 2021 | CNY | 1.775 | 1.777 | 1.775 | 1.776 | 1.776 | +0.002 (+0.11%) | 109,600 |
| 16 Jun 2021 | CNY | 1.775 | 1.777 | 1.774 | 1.774 | 1.774 | -0.001 (-0.06%) | 215,941 |
| 15 Jun 2021 | CNY | 1.779 | 1.78 | 1.775 | 1.775 | 1.775 | -0.004 (-0.22%) | 407,474 |
| 11 Jun 2021 | CNY | 1.779 | 1.78 | 1.778 | 1.779 | 1.779 | -0.001 (-0.06%) | 485,362 |
| 10 Jun 2021 | CNY | 1.779 | 1.78 | 1.778 | 1.78 | 1.78 | 0.0 (0.0%) | 293,791 |
| 9 Jun 2021 | CNY | 1.781 | 1.781 | 1.779 | 1.78 | 1.78 | -0.001 (-0.06%) | 235,623 |
| 8 Jun 2021 | CNY | 1.781 | 1.781 | 1.78 | 1.781 | 1.781 | -0.002 (-0.11%) | 545,483 |
| 7 Jun 2021 | CNY | 1.782 | 1.783 | 1.781 | 1.783 | 1.783 | +0.002 (+0.11%) | 1,384,543 |
| 4 Jun 2021 | CNY | 1.781 | 1.782 | 1.78 | 1.781 | 1.781 | +0.001 (+0.06%) | 436,155 |
| 3 Jun 2021 | CNY | 1.781 | 1.781 | 1.779 | 1.78 | 1.78 | +0.001 (+0.06%) | 195,000 |
| 2 Jun 2021 | CNY | 1.782 | 1.782 | 1.779 | 1.779 | 1.779 | 0.0 (0.0%) | 227,700 |
| 1 Jun 2021 | CNY | 1.78 | 1.781 | 1.779 | 1.779 | 1.779 | -0.001 (-0.06%) | 482,104 |
| 31 May 2021 | CNY | 1.779 | 1.781 | 1.778 | 1.78 | 1.78 | +0.001 (+0.06%) | 516,682 |
| 28 May 2021 | CNY | 1.781 | 1.781 | 1.779 | 1.779 | 1.779 | 0.0 (0.0%) | 601,536 |
| 27 May 2021 | CNY | 1.777 | 1.781 | 1.777 | 1.779 | 1.779 | +0.002 (+0.11%) | 501,362 |
| 26 May 2021 | CNY | 1.776 | 1.777 | 1.776 | 1.777 | 1.777 | +0.002 (+0.11%) | 498,112 |
