| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 5.67 | 5.6 | 5.618 | 5.668 | 5.668 | +0.050 (+0.89%) | 4,800 |
| 16 Jun 2021 | CNY | 5.686 | 5.565 | 5.686 | 5.618 | 5.618 | -0.068 (-1.20%) | 11,100 |
| 15 Jun 2021 | CNY | 5.698 | 5.568 | 5.684 | 5.686 | 5.686 | +0.002 (+0.04%) | 101,700 |
| 11 Jun 2021 | CNY | 5.7 | 5.63 | 5.7 | 5.684 | 5.684 | -0.016 (-0.28%) | 9,500 |
| 10 Jun 2021 | CNY | 5.7 | 5.677 | 5.679 | 5.7 | 5.7 | +0.023 (+0.41%) | 4,767 |
| 9 Jun 2021 | CNY | 5.68 | 5.596 | 5.679 | 5.677 | 5.677 | +0.007 (+0.12%) | 6,300 |
| 8 Jun 2021 | CNY | 5.715 | 5.639 | 5.715 | 5.67 | 5.67 | +0.032 (+0.57%) | 74,400 |
| 7 Jun 2021 | CNY | 5.687 | 5.638 | 5.687 | 5.638 | 5.638 | -0.059 (-1.04%) | 3,000 |
| 4 Jun 2021 | CNY | 5.73 | 5.575 | 5.73 | 5.697 | 5.697 | +0.053 (+0.94%) | 11,831 |
| 3 Jun 2021 | CNY | 5.745 | 5.573 | 5.573 | 5.644 | 5.644 | -0.055 (-0.97%) | 23,931 |
| 2 Jun 2021 | CNY | 5.75 | 5.616 | 5.75 | 5.699 | 5.699 | +0.074 (+1.32%) | 60,331 |
| 1 Jun 2021 | CNY | 5.704 | 5.61 | 5.701 | 5.625 | 5.625 | -0.055 (-0.97%) | 20,300 |
| 31 May 2021 | CNY | 5.68 | 5.601 | 5.645 | 5.68 | 5.68 | +0.019 (+0.34%) | 10,500 |
| 28 May 2021 | CNY | 5.724 | 5.557 | 5.724 | 5.661 | 5.661 | -0.027 (-0.47%) | 7,500 |
| 27 May 2021 | CNY | 5.697 | 5.501 | 5.501 | 5.688 | 5.688 | +0.059 (+1.05%) | 105,119 |
| 26 May 2021 | CNY | 5.644 | 5.55 | 5.552 | 5.629 | 5.629 | +0.063 (+1.13%) | 40,400 |
| 25 May 2021 | CNY | 5.6 | 5.523 | 5.523 | 5.566 | 5.566 | +0.049 (+0.89%) | 36,400 |
| 24 May 2021 | CNY | 5.517 | 5.451 | 5.451 | 5.517 | 5.517 | +0.011 (+0.20%) | 7,100 |
| 21 May 2021 | CNY | 5.527 | 5.466 | 5.527 | 5.506 | 5.506 | -0.011 (-0.20%) | 2,500 |
| 20 May 2021 | CNY | 5.517 | 5.43 | 5.43 | 5.517 | 5.517 | +0.007 (+0.13%) | 14,100 |
| 19 May 2021 | CNY | 5.56 | 5.51 | 5.549 | 5.51 | 5.51 | -0.017 (-0.31%) | 9,600 |
| 18 May 2021 | CNY | 5.62 | 5.42 | 5.42 | 5.527 | 5.527 | -0.003 (-0.05%) | 35,700 |
| 17 May 2021 | CNY | 5.628 | 5.497 | 5.5 | 5.53 | 5.53 | +0.080 (+1.47%) | 60,800 |
| 14 May 2021 | CNY | 5.45 | 5.41 | 5.41 | 5.45 | 5.45 | +0.017 (+0.31%) | 24,100 |
| 13 May 2021 | CNY | 5.451 | 5.356 | 5.451 | 5.433 | 5.433 | +0.003 (+0.06%) | 10,500 |
| 12 May 2021 | CNY | 5.43 | 5.401 | 5.401 | 5.43 | 5.43 | +0.030 (+0.56%) | 7,900 |
| 11 May 2021 | CNY | 5.407 | 5.398 | 5.406 | 5.4 | 5.4 | -0.027 (-0.50%) | 1,900 |
| 10 May 2021 | CNY | 5.495 | 5.419 | 5.43 | 5.427 | 5.427 | -0.004 (-0.07%) | 3,500 |
| 7 May 2021 | CNY | 5.491 | 5.404 | 5.422 | 5.431 | 5.431 | -0.023 (-0.42%) | 14,119 |
| 6 May 2021 | CNY | 5.462 | 5.357 | 5.46 | 5.454 | 5.454 | +0.030 (+0.55%) | 8,500 |