| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | CNY | 3.195 | 3.125 | 3.155 | 3.176 | 3.176 | +0.011 (+0.35%) | 38,397,500 |
| 18 Jun 2021 | CNY | 3.189 | 3.129 | 3.136 | 3.165 | 3.165 | +0.029 (+0.92%) | 37,688,092 |
| 17 Jun 2021 | CNY | 3.163 | 3.103 | 3.103 | 3.136 | 3.136 | +0.020 (+0.64%) | 33,835,250 |
| 16 Jun 2021 | CNY | 3.228 | 3.113 | 3.214 | 3.116 | 3.116 | -0.103 (-3.20%) | 47,033,780 |
| 15 Jun 2021 | CNY | 3.288 | 3.21 | 3.262 | 3.219 | 3.219 | -0.063 (-1.92%) | 50,014,300 |
| 11 Jun 2021 | CNY | 3.302 | 3.233 | 3.293 | 3.282 | 3.282 | -0.014 (-0.42%) | 35,895,500 |
| 10 Jun 2021 | CNY | 3.32 | 3.244 | 3.245 | 3.296 | 3.296 | +0.060 (+1.85%) | 52,647,800 |
| 9 Jun 2021 | CNY | 3.251 | 3.196 | 3.219 | 3.236 | 3.236 | +0.007 (+0.22%) | 30,451,726 |
| 8 Jun 2021 | CNY | 3.317 | 3.201 | 3.28 | 3.229 | 3.229 | -0.051 (-1.55%) | 46,097,497 |
| 7 Jun 2021 | CNY | 3.283 | 3.221 | 3.269 | 3.28 | 3.28 | +0.008 (+0.24%) | 31,548,720 |
| 4 Jun 2021 | CNY | 3.289 | 3.208 | 3.243 | 3.272 | 3.272 | +0.017 (+0.52%) | 37,883,150 |
| 3 Jun 2021 | CNY | 3.298 | 3.239 | 3.276 | 3.255 | 3.255 | -0.033 (-1.00%) | 42,962,729 |
| 2 Jun 2021 | CNY | 3.369 | 3.274 | 3.356 | 3.288 | 3.288 | -0.068 (-2.03%) | 47,585,130 |
| 1 Jun 2021 | CNY | 3.359 | 3.274 | 3.296 | 3.356 | 3.356 | +0.060 (+1.82%) | 66,859,900 |
| 31 May 2021 | CNY | 3.309 | 3.241 | 3.246 | 3.296 | 3.296 | +0.048 (+1.48%) | 47,251,126 |
| 28 May 2021 | CNY | 3.318 | 3.226 | 3.312 | 3.248 | 3.248 | -0.066 (-1.99%) | 75,045,527 |
| 27 May 2021 | CNY | 3.322 | 3.241 | 3.282 | 3.314 | 3.314 | +0.025 (+0.76%) | 49,312,500 |
| 26 May 2021 | CNY | 3.314 | 3.248 | 3.291 | 3.289 | 3.289 | -0.004 (-0.12%) | 40,343,691 |
| 25 May 2021 | CNY | 3.296 | 3.213 | 3.213 | 3.293 | 3.293 | +0.096 (+3.00%) | 60,121,300 |
| 24 May 2021 | CNY | 3.213 | 3.117 | 3.209 | 3.197 | 3.197 | -0.017 (-0.53%) | 59,760,611 |
| 21 May 2021 | CNY | 3.292 | 3.204 | 3.263 | 3.214 | 3.214 | -0.046 (-1.41%) | 43,682,752 |
| 20 May 2021 | CNY | 3.295 | 3.253 | 3.263 | 3.26 | 3.26 | -0.012 (-0.37%) | 36,573,516 |
| 19 May 2021 | CNY | 3.288 | 3.241 | 3.27 | 3.272 | 3.272 | -0.010 (-0.30%) | 39,218,500 |
| 18 May 2021 | CNY | 3.329 | 3.24 | 3.307 | 3.282 | 3.282 | -0.029 (-0.88%) | 46,444,145 |
| 17 May 2021 | CNY | 3.336 | 3.261 | 3.261 | 3.311 | 3.311 | +0.069 (+2.13%) | 58,186,239 |
| 14 May 2021 | CNY | 3.28 | 3.158 | 3.183 | 3.242 | 3.242 | +0.075 (+2.37%) | 62,702,292 |
| 13 May 2021 | CNY | 3.182 | 3.111 | 3.13 | 3.167 | 3.167 | +0.018 (+0.57%) | 52,944,450 |
| 12 May 2021 | CNY | 3.155 | 3.073 | 3.099 | 3.149 | 3.149 | +0.046 (+1.48%) | 46,994,500 |
| 11 May 2021 | CNY | 3.105 | 2.99 | 3.035 | 3.103 | 3.103 | +0.059 (+1.94%) | 47,977,500 |
| 10 May 2021 | CNY | 3.073 | 2.997 | 2.997 | 3.044 | 3.044 | +0.059 (+1.98%) | 39,763,800 |