| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 1.648 | 1.648 | 1.626 | 1.635 | 1.635 | -0.001 (-0.06%) | 528,197 |
| 2 Jul 2021 | CNY | 1.666 | 1.666 | 1.63 | 1.636 | 1.636 | -0.017 (-1.03%) | 330,800 |
| 1 Jul 2021 | CNY | 1.688 | 1.688 | 1.652 | 1.653 | 1.653 | -0.015 (-0.90%) | 627,360 |
| 30 Jun 2021 | CNY | 1.669 | 1.674 | 1.656 | 1.668 | 1.668 | +0.003 (+0.18%) | 417,600 |
| 29 Jun 2021 | CNY | 1.679 | 1.679 | 1.653 | 1.665 | 1.665 | -0.008 (-0.48%) | 420,400 |
| 28 Jun 2021 | CNY | 1.67 | 1.676 | 1.653 | 1.673 | 1.673 | +0.003 (+0.18%) | 569,263 |
| 25 Jun 2021 | CNY | 1.645 | 1.677 | 1.644 | 1.67 | 1.67 | +0.029 (+1.77%) | 339,000 |
| 24 Jun 2021 | CNY | 1.657 | 1.657 | 1.636 | 1.641 | 1.641 | -0.008 (-0.49%) | 223,900 |
| 23 Jun 2021 | CNY | 1.638 | 1.655 | 1.634 | 1.649 | 1.649 | +0.013 (+0.79%) | 737,061 |
| 22 Jun 2021 | CNY | 1.633 | 1.639 | 1.628 | 1.636 | 1.636 | +0.003 (+0.18%) | 504,480 |
| 21 Jun 2021 | CNY | 1.636 | 1.638 | 1.62 | 1.633 | 1.633 | -0.004 (-0.24%) | 652,092 |
| 18 Jun 2021 | CNY | 1.62 | 1.639 | 1.62 | 1.637 | 1.637 | +0.018 (+1.11%) | 362,592 |
| 17 Jun 2021 | CNY | 1.601 | 1.62 | 1.601 | 1.619 | 1.619 | +0.018 (+1.12%) | 353,059 |
| 16 Jun 2021 | CNY | 1.635 | 1.635 | 1.6 | 1.601 | 1.601 | -0.029 (-1.78%) | 985,975 |
| 15 Jun 2021 | CNY | 1.645 | 1.645 | 1.63 | 1.63 | 1.63 | -0.016 (-0.97%) | 136,944 |
| 11 Jun 2021 | CNY | 1.651 | 1.653 | 1.635 | 1.646 | 1.646 | -0.009 (-0.54%) | 298,197 |
| 10 Jun 2021 | CNY | 1.636 | 1.666 | 1.634 | 1.655 | 1.655 | +0.019 (+1.16%) | 879,578 |
| 9 Jun 2021 | CNY | 1.615 | 1.642 | 1.615 | 1.636 | 1.636 | +0.001 (+0.06%) | 182,400 |
| 8 Jun 2021 | CNY | 1.631 | 1.65 | 1.626 | 1.635 | 1.635 | -0.003 (-0.18%) | 272,500 |
| 7 Jun 2021 | CNY | 1.63 | 1.646 | 1.623 | 1.638 | 1.638 | -0.011 (-0.67%) | 648,200 |
| 4 Jun 2021 | CNY | 1.651 | 1.653 | 1.63 | 1.649 | 1.649 | +0.002 (+0.12%) | 280,400 |
| 3 Jun 2021 | CNY | 1.662 | 1.662 | 1.646 | 1.647 | 1.647 | -0.01 (-0.60%) | 471,100 |
| 2 Jun 2021 | CNY | 1.67 | 1.675 | 1.657 | 1.657 | 1.657 | -0.019 (-1.13%) | 626,962 |
| 1 Jun 2021 | CNY | 1.668 | 1.683 | 1.666 | 1.676 | 1.676 | -0.003 (-0.18%) | 358,200 |
| 31 May 2021 | CNY | 1.671 | 1.68 | 1.663 | 1.679 | 1.679 | +0.004 (+0.24%) | 420,815 |
| 28 May 2021 | CNY | 1.679 | 1.68 | 1.667 | 1.675 | 1.675 | +0.003 (+0.18%) | 406,900 |
| 27 May 2021 | CNY | 1.675 | 1.675 | 1.659 | 1.672 | 1.672 | +0.006 (+0.36%) | 496,996 |
| 26 May 2021 | CNY | 1.669 | 1.669 | 1.653 | 1.666 | 1.666 | +0.007 (+0.42%) | 509,815 |
| 25 May 2021 | CNY | 1.636 | 1.66 | 1.622 | 1.659 | 1.659 | +0.032 (+1.97%) | 794,849 |
| 24 May 2021 | CNY | 1.633 | 1.633 | 1.61 | 1.627 | 1.627 | -0.005 (-0.31%) | 428,584 |
