| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 1.49 | 1.497 | 1.465 | 1.47 | 1.47 | -0.022 (-1.47%) | 318,645,760 |
| 1 Jun 2021 | CNY | 1.483 | 1.495 | 1.456 | 1.492 | 1.492 | +0.009 (+0.61%) | 335,657,978 |
| 31 May 2021 | CNY | 1.468 | 1.486 | 1.448 | 1.483 | 1.483 | +0.004 (+0.27%) | 326,903,608 |
| 28 May 2021 | CNY | 1.472 | 1.491 | 1.458 | 1.479 | 1.479 | +0.003 (+0.20%) | 264,201,749 |
| 27 May 2021 | CNY | 1.465 | 1.5 | 1.443 | 1.476 | 1.476 | +0.01 (+0.68%) | 283,430,216 |
| 26 May 2021 | CNY | 1.48 | 1.497 | 1.452 | 1.466 | 1.466 | -0.014 (-0.95%) | 316,755,952 |
| 25 May 2021 | CNY | 1.441 | 1.484 | 1.43 | 1.48 | 1.48 | +0.042 (+2.92%) | 329,360,704 |
| 24 May 2021 | CNY | 1.398 | 1.44 | 1.398 | 1.438 | 1.438 | +0.04 (+2.86%) | 354,301,555 |
| 21 May 2021 | CNY | 1.393 | 1.426 | 1.385 | 1.398 | 1.398 | -0.001 (-0.07%) | 318,521,386 |
| 20 May 2021 | CNY | 1.369 | 1.401 | 1.369 | 1.399 | 1.399 | +0.034 (+2.49%) | 279,412,828 |
| 19 May 2021 | CNY | 1.373 | 1.384 | 1.356 | 1.365 | 1.365 | -0.017 (-1.23%) | 252,538,501 |
| 18 May 2021 | CNY | 1.378 | 1.385 | 1.365 | 1.382 | 1.382 | +0.007 (+0.51%) | 229,634,492 |
| 17 May 2021 | CNY | 1.346 | 1.389 | 1.346 | 1.375 | 1.375 | +0.053 (+4.01%) | 300,390,591 |
| 13 May 2021 | CNY | 1.2995 | 1.327 | 1.2925 | 1.322 | 1.322 | +0.007 (+0.57%) | 259,723,944 |
| 12 May 2021 | CNY | 1.2905 | 1.3175 | 1.2815 | 1.3145 | 1.3145 | +0.019 (+1.47%) | 283,456,888 |
| 11 May 2021 | CNY | 1.245 | 1.298 | 1.245 | 1.2955 | 1.2955 | +0.043 (+3.43%) | 512,590,712 |
| 10 May 2021 | CNY | 1.261 | 1.284 | 1.245 | 1.2525 | 1.2525 | -0.019 (-1.53%) | 267,092,384 |
| 7 May 2021 | CNY | 1.2915 | 1.305 | 1.269 | 1.272 | 1.272 | -0.019 (-1.51%) | 252,976,732 |
| 6 May 2021 | CNY | 1.3265 | 1.3265 | 1.28 | 1.2915 | 1.2915 | -0.04 (-3.00%) | 346,184,308 |
| 30 Apr 2021 | CNY | 1.338 | 1.345 | 1.3265 | 1.3315 | 1.3315 | -0.013 (-1.00%) | 247,924,110 |
| 29 Apr 2021 | CNY | 1.345 | 1.356 | 1.3175 | 1.345 | 1.345 | -0.003 (-0.22%) | 291,731,824 |
| 28 Apr 2021 | CNY | 1.2965 | 1.349 | 1.29 | 1.348 | 1.348 | +0.033 (+2.51%) | 327,259,498 |
| 27 Apr 2021 | CNY | 1.297 | 1.316 | 1.2775 | 1.315 | 1.315 | +0.024 (+1.82%) | 269,426,664 |
| 26 Apr 2021 | CNY | 1.3175 | 1.3305 | 1.29 | 1.2915 | 1.2915 | -0.026 (-1.97%) | 334,833,854 |
| 23 Apr 2021 | CNY | 1.2985 | 1.331 | 1.2985 | 1.3175 | 1.3175 | +0.014 (+1.07%) | 305,154,232 |
| 22 Apr 2021 | CNY | 1.31 | 1.315 | 1.2825 | 1.3035 | 1.3035 | -0.001 (-0.04%) | 275,186,212 |
| 21 Apr 2021 | CNY | 1.26 | 1.314 | 1.2555 | 1.304 | 1.304 | +0.031 (+2.44%) | 365,687,944 |
| 20 Apr 2021 | CNY | 1.2535 | 1.306 | 1.2485 | 1.273 | 1.273 | +0.011 (+0.91%) | 463,632,340 |
| 19 Apr 2021 | CNY | 1.2385 | 1.264 | 1.2125 | 1.2615 | 1.2615 | +0.015 (+1.16%) | 336,825,270 |
| 16 Apr 2021 | CNY | 1.2195 | 1.2535 | 1.2195 | 1.247 | 1.247 | +0.029 (+2.38%) | 368,820,700 |
