| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2021 | CNY | 1.381 | 1.357 | 1.381 | 1.36 | 1.36 | -0.021 (-1.52%) | 16,800 |
| 11 Jun 2021 | CNY | 1.382 | 1.38 | 1.38 | 1.381 | 1.381 | -0.013 (-0.93%) | 19,900 |
| 10 Jun 2021 | CNY | 1.398 | 1.391 | 1.395 | 1.394 | 1.394 | -0.001 (-0.07%) | 112,300 |
| 9 Jun 2021 | CNY | 1.396 | 1.395 | 1.395 | 1.395 | 1.395 | +0.002 (+0.14%) | 2,500 |
| 8 Jun 2021 | CNY | 1.403 | 1.382 | 1.398 | 1.393 | 1.393 | -0.010 (-0.71%) | 36,900 |
| 7 Jun 2021 | CNY | 1.403 | 1.385 | 1.385 | 1.403 | 1.403 | -0.002 (-0.14%) | 36,966 |
| 4 Jun 2021 | CNY | 1.41 | 1.378 | 1.378 | 1.405 | 1.405 | +0.011 (+0.79%) | 58,000 |
| 3 Jun 2021 | CNY | 1.41 | 1.387 | 1.398 | 1.394 | 1.394 | +0.004 (+0.29%) | 110,900 |
| 2 Jun 2021 | CNY | 1.416 | 1.385 | 1.398 | 1.39 | 1.39 | -0.018 (-1.28%) | 84,978 |
| 1 Jun 2021 | CNY | 1.41 | 1.39 | 1.408 | 1.408 | 1.408 | -0.002 (-0.14%) | 106,900 |
| 31 May 2021 | CNY | 1.41 | 1.388 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 125,234 |
| 28 May 2021 | CNY | 1.421 | 1.397 | 1.397 | 1.41 | 1.41 | -0.017 (-1.19%) | 129,600 |
| 27 May 2021 | CNY | 1.468 | 1.391 | 1.43 | 1.427 | 1.427 | -0.003 (-0.21%) | 257,700 |
| 26 May 2021 | CNY | 1.48 | 1.414 | 1.414 | 1.43 | 1.43 | +0.018 (+1.27%) | 508,200 |
| 25 May 2021 | CNY | 1.413 | 1.366 | 1.376 | 1.412 | 1.412 | +0.063 (+4.67%) | 437,700 |
| 24 May 2021 | CNY | 1.369 | 1.342 | 1.356 | 1.349 | 1.349 | -0.006 (-0.44%) | 87,800 |
| 21 May 2021 | CNY | 1.365 | 1.355 | 1.359 | 1.355 | 1.355 | -0.014 (-1.02%) | 15,100 |
| 20 May 2021 | CNY | 1.388 | 1.361 | 1.38 | 1.369 | 1.369 | -0.022 (-1.58%) | 324,700 |
| 19 May 2021 | CNY | 1.405 | 1.357 | 1.357 | 1.391 | 1.391 | +0.012 (+0.87%) | 37,000 |
| 18 May 2021 | CNY | 1.38 | 1.364 | 1.368 | 1.379 | 1.379 | -0.001 (-0.07%) | 63,900 |
| 17 May 2021 | CNY | 1.385 | 1.349 | 1.365 | 1.38 | 1.38 | +0.020 (+1.47%) | 146,434 |
| 14 May 2021 | CNY | 1.363 | 1.326 | 1.326 | 1.36 | 1.36 | +0.023 (+1.72%) | 128,000 |
| 13 May 2021 | CNY | 1.34 | 1.326 | 1.326 | 1.337 | 1.337 | -0.011 (-0.82%) | 20,400 |
| 12 May 2021 | CNY | 1.348 | 1.323 | 1.323 | 1.348 | 1.348 | +0.005 (+0.37%) | 29,800 |
| 11 May 2021 | CNY | 1.343 | 1.324 | 1.343 | 1.343 | 1.343 | +0.019 (+1.44%) | 22,000 |
| 10 May 2021 | CNY | 1.348 | 1.323 | 1.335 | 1.324 | 1.324 | -0.007 (-0.53%) | 10,900 |
| 7 May 2021 | CNY | 1.343 | 1.328 | 1.34 | 1.331 | 1.331 | -0.009 (-0.67%) | 109,600 |
| 6 May 2021 | CNY | 1.345 | 1.323 | 1.323 | 1.34 | 1.34 | +0.001 (+0.07%) | 6,600 |
| 30 Apr 2021 | CNY | 1.363 | 1.339 | 1.341 | 1.339 | 1.339 | -0.030 (-2.19%) | 36,300 |
| 29 Apr 2021 | CNY | 1.369 | 1.342 | 1.353 | 1.369 | 1.369 | +0.009 (+0.66%) | 61,134 |