| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 1.807 | 1.81 | 1.794 | 1.81 | 1.81 | +0.003 (+0.17%) | 4,336,300 |
| 28 May 2021 | CNY | 1.819 | 1.819 | 1.796 | 1.807 | 1.807 | -0.008 (-0.44%) | 32,616,600 |
| 27 May 2021 | CNY | 1.807 | 1.826 | 1.795 | 1.815 | 1.815 | +0.008 (+0.44%) | 13,861,900 |
| 26 May 2021 | CNY | 1.806 | 1.814 | 1.802 | 1.807 | 1.807 | +0.003 (+0.17%) | 8,669,800 |
| 25 May 2021 | CNY | 1.75 | 1.809 | 1.75 | 1.804 | 1.804 | +0.052 (+2.97%) | 8,796,800 |
| 24 May 2021 | CNY | 1.742 | 1.752 | 1.73 | 1.752 | 1.752 | +0.01 (+0.57%) | 5,938,200 |
| 21 May 2021 | CNY | 1.766 | 1.77 | 1.742 | 1.742 | 1.742 | -0.023 (-1.30%) | 10,826,000 |
| 20 May 2021 | CNY | 1.752 | 1.766 | 1.749 | 1.765 | 1.765 | +0.009 (+0.51%) | 3,936,500 |
| 19 May 2021 | CNY | 1.76 | 1.76 | 1.745 | 1.756 | 1.756 | -0.004 (-0.23%) | 4,901,900 |
| 18 May 2021 | CNY | 1.757 | 1.765 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 13,181,300 |
| 17 May 2021 | CNY | 1.735 | 1.765 | 1.732 | 1.76 | 1.76 | +0.025 (+1.44%) | 27,312,000 |
| 14 May 2021 | CNY | 1.697 | 1.738 | 1.694 | 1.735 | 1.735 | +0.039 (+2.30%) | 4,073,000 |
| 13 May 2021 | CNY | 1.701 | 1.705 | 1.688 | 1.696 | 1.696 | -0.017 (-0.99%) | 6,833,800 |
| 12 May 2021 | CNY | 1.703 | 1.715 | 1.693 | 1.713 | 1.713 | +0.01 (+0.59%) | 4,096,200 |
| 11 May 2021 | CNY | 1.7 | 1.708 | 1.672 | 1.703 | 1.703 | +0.008 (+0.47%) | 6,007,800 |
| 10 May 2021 | CNY | 1.706 | 1.706 | 1.682 | 1.695 | 1.695 | -0.003 (-0.18%) | 8,266,300 |
| 7 May 2021 | CNY | 1.734 | 1.734 | 1.695 | 1.698 | 1.698 | -0.019 (-1.11%) | 13,307,300 |
| 6 May 2021 | CNY | 1.748 | 1.748 | 1.71 | 1.717 | 1.717 | -0.022 (-1.27%) | 27,489,200 |
| 30 Apr 2021 | CNY | 1.754 | 1.761 | 1.728 | 1.739 | 1.739 | -0.014 (-0.80%) | 4,541,500 |
| 29 Apr 2021 | CNY | 1.74 | 1.755 | 1.735 | 1.753 | 1.753 | +0.015 (+0.86%) | 2,713,000 |
| 28 Apr 2021 | CNY | 1.724 | 1.738 | 1.713 | 1.738 | 1.738 | +0.011 (+0.64%) | 2,864,900 |
| 27 Apr 2021 | CNY | 1.721 | 1.732 | 1.712 | 1.727 | 1.727 | +0.006 (+0.35%) | 4,250,100 |
| 26 Apr 2021 | CNY | 1.741 | 1.758 | 1.718 | 1.721 | 1.721 | -0.017 (-0.98%) | 5,542,100 |
| 23 Apr 2021 | CNY | 1.723 | 1.744 | 1.723 | 1.738 | 1.738 | +0.011 (+0.64%) | 5,705,500 |
| 22 Apr 2021 | CNY | 1.73 | 1.731 | 1.717 | 1.727 | 1.727 | +0.001 (+0.06%) | 5,531,900 |
| 21 Apr 2021 | CNY | 1.721 | 1.73 | 1.66 | 1.726 | 1.726 | +0.006 (+0.35%) | 2,573,200 |
| 20 Apr 2021 | CNY | 1.715 | 1.733 | 1.71 | 1.72 | 1.72 | +0.001 (+0.06%) | 7,254,300 |
| 19 Apr 2021 | CNY | 1.678 | 1.723 | 1.673 | 1.719 | 1.719 | +0.041 (+2.44%) | 4,988,100 |
| 16 Apr 2021 | CNY | 1.677 | 1.685 | 1.665 | 1.678 | 1.678 | +0.002 (+0.12%) | 3,540,200 |
| 15 Apr 2021 | CNY | 1.684 | 1.685 | 1.659 | 1.676 | 1.676 | -0.008 (-0.48%) | 5,775,700 |
