| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2021 | CNY | 1.49 | 1.499 | 1.479 | 1.479 | 1.479 | -0.011 (-0.74%) | 25,142 |
| 28 Jun 2021 | CNY | 1.495 | 1.495 | 1.481 | 1.49 | 1.49 | -0.005 (-0.33%) | 35,694 |
| 25 Jun 2021 | CNY | 1.469 | 1.495 | 1.467 | 1.495 | 1.495 | +0.026 (+1.77%) | 280,755 |
| 24 Jun 2021 | CNY | 1.459 | 1.47 | 1.458 | 1.469 | 1.469 | +0.011 (+0.75%) | 124,939 |
| 23 Jun 2021 | CNY | 1.458 | 1.459 | 1.445 | 1.458 | 1.458 | 0.0 (0.0%) | 52,713 |
| 22 Jun 2021 | CNY | 1.43 | 1.468 | 1.43 | 1.458 | 1.458 | +0.022 (+1.53%) | 37,733 |
| 21 Jun 2021 | CNY | 1.44 | 1.469 | 1.423 | 1.436 | 1.436 | -0.004 (-0.28%) | 102,006 |
| 18 Jun 2021 | CNY | 1.447 | 1.447 | 1.434 | 1.44 | 1.44 | -0.005 (-0.35%) | 19,229 |
| 17 Jun 2021 | CNY | 1.45 | 1.458 | 1.436 | 1.445 | 1.445 | -0.006 (-0.41%) | 104,275 |
| 16 Jun 2021 | CNY | 1.46 | 1.469 | 1.45 | 1.451 | 1.451 | -0.014 (-0.96%) | 114,065 |
| 15 Jun 2021 | CNY | 1.472 | 1.499 | 1.461 | 1.465 | 1.465 | -0.007 (-0.48%) | 45,470 |
| 11 Jun 2021 | CNY | 1.478 | 1.478 | 1.469 | 1.472 | 1.472 | -0.006 (-0.41%) | 162,663 |
| 10 Jun 2021 | CNY | 1.47 | 1.48 | 1.47 | 1.478 | 1.478 | +0.015 (+1.03%) | 26,476 |
| 9 Jun 2021 | CNY | 1.46 | 1.473 | 1.46 | 1.463 | 1.463 | -0.001 (-0.07%) | 7,800 |
| 8 Jun 2021 | CNY | 1.471 | 1.478 | 1.462 | 1.464 | 1.464 | -0.007 (-0.48%) | 25,212 |
| 7 Jun 2021 | CNY | 1.47 | 1.492 | 1.465 | 1.471 | 1.471 | 0.0 (0.0%) | 30,062 |
| 4 Jun 2021 | CNY | 1.465 | 1.48 | 1.463 | 1.471 | 1.471 | -0.003 (-0.20%) | 81,074 |
| 3 Jun 2021 | CNY | 1.486 | 1.486 | 1.473 | 1.474 | 1.474 | -0.012 (-0.81%) | 189,688 |
| 2 Jun 2021 | CNY | 1.5 | 1.503 | 1.484 | 1.486 | 1.486 | -0.017 (-1.13%) | 74,301 |
| 1 Jun 2021 | CNY | 1.488 | 1.508 | 1.488 | 1.503 | 1.503 | +0.005 (+0.33%) | 66,137 |
| 31 May 2021 | CNY | 1.492 | 1.498 | 1.48 | 1.498 | 1.498 | +0.008 (+0.54%) | 281,529 |
| 28 May 2021 | CNY | 1.497 | 1.508 | 1.486 | 1.49 | 1.49 | -0.007 (-0.47%) | 305,587 |
| 27 May 2021 | CNY | 1.5 | 1.502 | 1.494 | 1.497 | 1.497 | +0.002 (+0.13%) | 216,547 |
| 26 May 2021 | CNY | 1.497 | 1.5 | 1.483 | 1.495 | 1.495 | +0.017 (+1.15%) | 245,624 |
| 25 May 2021 | CNY | 1.47 | 1.497 | 1.47 | 1.478 | 1.478 | +0.005 (+0.34%) | 373,561 |
| 24 May 2021 | CNY | 1.477 | 1.477 | 1.455 | 1.473 | 1.473 | -0.004 (-0.27%) | 114,527 |
| 21 May 2021 | CNY | 1.477 | 1.479 | 1.467 | 1.477 | 1.477 | +0.001 (+0.07%) | 1,100 |
| 20 May 2021 | CNY | 1.473 | 1.48 | 1.456 | 1.476 | 1.476 | +0.003 (+0.20%) | 79,053 |
| 19 May 2021 | CNY | 1.477 | 1.482 | 1.47 | 1.473 | 1.473 | -0.009 (-0.61%) | 20,003 |
| 18 May 2021 | CNY | 1.481 | 1.498 | 1.478 | 1.482 | 1.482 | -0.005 (-0.34%) | 118,997 |
