| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.688 | 1.69 | 1.675 | 1.677 | 1.677 | -0.012 (-0.71%) | 2,217,300 |
| 7 Jun 2021 | CNY | 1.688 | 1.69 | 1.682 | 1.689 | 1.689 | +0.005 (+0.30%) | 683,000 |
| 4 Jun 2021 | CNY | 1.679 | 1.693 | 1.679 | 1.684 | 1.684 | -0.001 (-0.06%) | 788,266 |
| 3 Jun 2021 | CNY | 1.695 | 1.698 | 1.684 | 1.685 | 1.685 | -0.005 (-0.30%) | 801,700 |
| 2 Jun 2021 | CNY | 1.688 | 1.694 | 1.685 | 1.69 | 1.69 | -0.005 (-0.29%) | 810,300 |
| 1 Jun 2021 | CNY | 1.695 | 1.695 | 1.676 | 1.695 | 1.695 | +0.002 (+0.12%) | 723,600 |
| 31 May 2021 | CNY | 1.692 | 1.693 | 1.68 | 1.693 | 1.693 | +0.005 (+0.30%) | 801,600 |
| 28 May 2021 | CNY | 1.697 | 1.701 | 1.685 | 1.688 | 1.688 | -0.008 (-0.47%) | 1,349,500 |
| 27 May 2021 | CNY | 1.681 | 1.696 | 1.681 | 1.696 | 1.696 | +0.005 (+0.30%) | 1,687,900 |
| 26 May 2021 | CNY | 1.684 | 1.698 | 1.684 | 1.691 | 1.691 | +0.011 (+0.65%) | 491,440 |
| 25 May 2021 | CNY | 1.659 | 1.681 | 1.656 | 1.68 | 1.68 | +0.024 (+1.45%) | 2,232,500 |
| 24 May 2021 | CNY | 1.641 | 1.656 | 1.641 | 1.656 | 1.656 | +0.015 (+0.91%) | 980,300 |
| 21 May 2021 | CNY | 1.647 | 1.649 | 1.641 | 1.641 | 1.641 | -0.001 (-0.06%) | 241,000 |
| 20 May 2021 | CNY | 1.645 | 1.648 | 1.631 | 1.642 | 1.642 | -0.008 (-0.48%) | 2,347,800 |
| 19 May 2021 | CNY | 1.665 | 1.665 | 1.65 | 1.65 | 1.65 | -0.013 (-0.78%) | 297,700 |
| 18 May 2021 | CNY | 1.655 | 1.665 | 1.655 | 1.663 | 1.663 | +0.008 (+0.48%) | 855,300 |
| 17 May 2021 | CNY | 1.648 | 1.658 | 1.648 | 1.655 | 1.655 | +0.007 (+0.42%) | 3,146,100 |
| 14 May 2021 | CNY | 1.647 | 1.651 | 1.644 | 1.648 | 1.648 | +0.007 (+0.43%) | 2,086,500 |
| 13 May 2021 | CNY | 1.645 | 1.646 | 1.636 | 1.641 | 1.641 | -0.008 (-0.49%) | 1,989,900 |
| 12 May 2021 | CNY | 1.637 | 1.65 | 1.636 | 1.649 | 1.649 | +0.012 (+0.73%) | 912,900 |
| 11 May 2021 | CNY | 1.645 | 1.645 | 1.616 | 1.637 | 1.637 | -0.008 (-0.49%) | 1,273,900 |
| 10 May 2021 | CNY | 1.647 | 1.65 | 1.639 | 1.645 | 1.645 | -0.007 (-0.42%) | 2,625,900 |
| 7 May 2021 | CNY | 1.65 | 1.666 | 1.65 | 1.652 | 1.652 | -0.01 (-0.60%) | 620,878 |
| 6 May 2021 | CNY | 1.657 | 1.67 | 1.654 | 1.662 | 1.662 | +0.008 (+0.48%) | 2,525,400 |
| 30 Apr 2021 | CNY | 1.669 | 1.669 | 1.65 | 1.654 | 1.654 | -0.015 (-0.90%) | 1,274,700 |
| 29 Apr 2021 | CNY | 1.655 | 1.67 | 1.655 | 1.669 | 1.669 | +0.011 (+0.66%) | 937,900 |
| 28 Apr 2021 | CNY | 1.636 | 1.658 | 1.636 | 1.658 | 1.658 | +0.014 (+0.85%) | 787,100 |
| 27 Apr 2021 | CNY | 1.647 | 1.647 | 1.634 | 1.644 | 1.644 | -0.003 (-0.18%) | 853,900 |
| 26 Apr 2021 | CNY | 1.65 | 1.668 | 1.647 | 1.647 | 1.647 | -0.001 (-0.06%) | 2,593,700 |
| 23 Apr 2021 | CNY | 1.651 | 1.652 | 1.641 | 1.648 | 1.648 | -0.005 (-0.30%) | 1,183,800 |
