| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 1.044 | 1.024 | 1.028 | 1.039 | 1.039 | +0.010 (+0.97%) | 695,810,820 |
| 17 Jun 2021 | CNY | 1.034 | 1.022 | 1.025 | 1.029 | 1.029 | +0.004 (+0.39%) | 634,310,381 |
| 16 Jun 2021 | CNY | 1.038 | 1.019 | 1.03 | 1.025 | 1.025 | -0.007 (-0.68%) | 753,277,293 |
| 15 Jun 2021 | CNY | 1.049 | 1.032 | 1.048 | 1.032 | 1.032 | -0.016 (-1.53%) | 720,118,400 |
| 11 Jun 2021 | CNY | 1.071 | 1.047 | 1.067 | 1.048 | 1.048 | -0.018 (-1.69%) | 770,514,346 |
| 10 Jun 2021 | CNY | 1.08 | 1.06 | 1.061 | 1.066 | 1.066 | +0.004 (+0.38%) | 727,356,618 |
| 9 Jun 2021 | CNY | 1.079 | 1.058 | 1.076 | 1.062 | 1.062 | -0.013 (-1.21%) | 741,456,726 |
| 8 Jun 2021 | CNY | 1.088 | 1.066 | 1.068 | 1.075 | 1.075 | +0.006 (+0.56%) | 699,947,808 |
| 7 Jun 2021 | CNY | 1.083 | 1.06 | 1.066 | 1.069 | 1.069 | +0.004 (+0.38%) | 624,682,141 |
| 4 Jun 2021 | CNY | 1.098 | 1.05 | 1.052 | 1.065 | 1.065 | +0.008 (+0.76%) | 1,056,753,537 |
| 3 Jun 2021 | CNY | 1.076 | 1.056 | 1.058 | 1.057 | 1.057 | -0.001 (-0.09%) | 694,873,199 |
| 2 Jun 2021 | CNY | 1.085 | 1.055 | 1.078 | 1.058 | 1.058 | -0.021 (-1.95%) | 737,959,446 |
| 1 Jun 2021 | CNY | 1.089 | 1.068 | 1.088 | 1.079 | 1.079 | -0.015 (-1.37%) | 838,165,364 |
| 31 May 2021 | CNY | 1.097 | 1.082 | 1.093 | 1.094 | 1.094 | +0.001 (+0.09%) | 629,203,736 |
| 28 May 2021 | CNY | 1.112 | 1.073 | 1.075 | 1.093 | 1.093 | +0.016 (+1.49%) | 1,296,287,133 |
| 27 May 2021 | CNY | 1.088 | 1.068 | 1.072 | 1.077 | 1.077 | +0.001 (+0.09%) | 894,218,116 |
| 26 May 2021 | CNY | 1.098 | 1.075 | 1.085 | 1.076 | 1.076 | 0.0 (0.0%) | 1,187,990,046 |
| 25 May 2021 | CNY | 1.084 | 1.031 | 1.032 | 1.076 | 1.076 | +0.042 (+4.06%) | 2,313,348,726 |
| 24 May 2021 | CNY | 1.044 | 1.019 | 1.02 | 1.034 | 1.034 | +0.021 (+2.07%) | 1,155,006,906 |
| 21 May 2021 | CNY | 1.034 | 1.012 | 1.033 | 1.013 | 1.013 | -0.020 (-1.94%) | 851,419,128 |
| 20 May 2021 | CNY | 1.045 | 1.018 | 1.018 | 1.033 | 1.033 | +0.013 (+1.27%) | 1,095,011,675 |
| 19 May 2021 | CNY | 1.033 | 1.014 | 1.016 | 1.02 | 1.02 | 0.0 (0.0%) | 596,867,814 |
| 18 May 2021 | CNY | 1.035 | 1.013 | 1.016 | 1.02 | 1.02 | +0.002 (+0.20%) | 924,702,659 |
| 17 May 2021 | CNY | 1.03 | 1.01 | 1.02 | 1.018 | 1.018 | -0.015 (-1.45%) | 1,196,989,324 |
| 14 May 2021 | CNY | 1.04 | 0.966 | 0.967 | 1.033 | 1.033 | +0.069 (+7.16%) | 3,028,045,259 |
| 13 May 2021 | CNY | 0.97 | 0.96 | 0.962 | 0.964 | 0.964 | -0.003 (-0.31%) | 512,502,136 |
| 12 May 2021 | CNY | 0.969 | 0.96 | 0.963 | 0.967 | 0.967 | -0.001 (-0.10%) | 547,569,666 |
| 11 May 2021 | CNY | 0.976 | 0.948 | 0.95 | 0.968 | 0.968 | +0.012 (+1.26%) | 762,256,999 |
| 10 May 2021 | CNY | 0.963 | 0.948 | 0.962 | 0.956 | 0.956 | -0.007 (-0.73%) | 714,429,568 |
| 7 May 2021 | CNY | 0.979 | 0.962 | 0.977 | 0.963 | 0.963 | -0.016 (-1.63%) | 991,180,800 |