| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 3.28 | 3.243 | 3.26 | 3.28 | 3.28 | +0.018 (+0.55%) | 234,200 |
| 23 Jun 2021 | CNY | 3.283 | 3.247 | 3.279 | 3.262 | 3.262 | -0.001 (-0.03%) | 1,315,300 |
| 22 Jun 2021 | CNY | 3.263 | 3.226 | 3.226 | 3.263 | 3.263 | +0.047 (+1.46%) | 472,700 |
| 21 Jun 2021 | CNY | 3.243 | 3.191 | 3.23 | 3.216 | 3.216 | -0.029 (-0.89%) | 1,683,500 |
| 18 Jun 2021 | CNY | 3.277 | 3.213 | 3.253 | 3.245 | 3.245 | -0.033 (-1.01%) | 930,300 |
| 17 Jun 2021 | CNY | 3.297 | 3.26 | 3.295 | 3.278 | 3.278 | -0.034 (-1.03%) | 371,600 |
| 16 Jun 2021 | CNY | 3.35 | 3.257 | 3.3 | 3.312 | 3.312 | -0.048 (-1.43%) | 408,900 |
| 15 Jun 2021 | CNY | 3.36 | 3.289 | 3.336 | 3.36 | 3.36 | +0.007 (+0.21%) | 91,400 |
| 11 Jun 2021 | CNY | 3.369 | 3.35 | 3.369 | 3.353 | 3.353 | -0.038 (-1.12%) | 108,900 |
| 10 Jun 2021 | CNY | 3.427 | 3.349 | 3.349 | 3.391 | 3.391 | +0.023 (+0.68%) | 256,200 |
| 9 Jun 2021 | CNY | 3.372 | 3.35 | 3.35 | 3.368 | 3.368 | +0.017 (+0.51%) | 38,600 |
| 8 Jun 2021 | CNY | 3.449 | 3.329 | 3.371 | 3.351 | 3.351 | -0.020 (-0.59%) | 858,400 |
| 7 Jun 2021 | CNY | 3.374 | 3.351 | 3.37 | 3.371 | 3.371 | -0.003 (-0.09%) | 57,500 |
| 4 Jun 2021 | CNY | 3.436 | 3.353 | 3.367 | 3.374 | 3.374 | +0.007 (+0.21%) | 520,800 |
| 3 Jun 2021 | CNY | 3.405 | 3.367 | 3.39 | 3.367 | 3.367 | -0.011 (-0.33%) | 146,900 |
| 2 Jun 2021 | CNY | 3.425 | 3.376 | 3.418 | 3.378 | 3.378 | -0.047 (-1.37%) | 145,704 |
| 1 Jun 2021 | CNY | 3.426 | 3.383 | 3.424 | 3.425 | 3.425 | +0.005 (+0.15%) | 133,200 |
| 31 May 2021 | CNY | 3.42 | 3.382 | 3.414 | 3.42 | 3.42 | +0.011 (+0.32%) | 100,100 |
| 28 May 2021 | CNY | 3.45 | 3.4 | 3.45 | 3.409 | 3.409 | -0.035 (-1.02%) | 111,300 |
| 27 May 2021 | CNY | 3.474 | 3.35 | 3.35 | 3.444 | 3.444 | +0.021 (+0.61%) | 252,100 |
| 26 May 2021 | CNY | 3.441 | 3.371 | 3.403 | 3.423 | 3.423 | +0.020 (+0.59%) | 398,700 |
| 25 May 2021 | CNY | 3.42 | 3.101 | 3.268 | 3.403 | 3.403 | +0.127 (+3.88%) | 4,488,700 |
| 24 May 2021 | CNY | 3.29 | 3.235 | 3.272 | 3.276 | 3.276 | +0.020 (+0.61%) | 154,900 |
| 21 May 2021 | CNY | 3.308 | 3.25 | 3.281 | 3.256 | 3.256 | -0.041 (-1.24%) | 115,500 |
| 20 May 2021 | CNY | 3.299 | 3.274 | 3.288 | 3.297 | 3.297 | +0.015 (+0.46%) | 79,900 |
| 19 May 2021 | CNY | 3.295 | 3.268 | 3.277 | 3.282 | 3.282 | -0.018 (-0.55%) | 110,000 |
| 18 May 2021 | CNY | 3.304 | 3.276 | 3.302 | 3.3 | 3.3 | -0.008 (-0.24%) | 68,100 |
| 17 May 2021 | CNY | 3.326 | 3.275 | 3.275 | 3.308 | 3.308 | +0.033 (+1.01%) | 102,704 |
| 14 May 2021 | CNY | 3.284 | 3.189 | 3.194 | 3.275 | 3.275 | +0.081 (+2.54%) | 286,500 |
| 13 May 2021 | CNY | 3.199 | 3.17 | 3.199 | 3.194 | 3.194 | -0.025 (-0.78%) | 42,500 |