| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.918 | 1.918 | 1.878 | 1.881 | 1.881 | -0.033 (-1.72%) | 41,700 |
| 7 Jun 2021 | CNY | 1.921 | 1.921 | 1.907 | 1.914 | 1.914 | -0.02 (-1.03%) | 207,600 |
| 4 Jun 2021 | CNY | 1.9 | 1.935 | 1.9 | 1.934 | 1.934 | +0.034 (+1.79%) | 1,639,200 |
| 3 Jun 2021 | CNY | 1.906 | 1.922 | 1.9 | 1.9 | 1.9 | -0.018 (-0.94%) | 24,600 |
| 2 Jun 2021 | CNY | 1.941 | 1.941 | 1.918 | 1.918 | 1.918 | -0.035 (-1.79%) | 66,200 |
| 1 Jun 2021 | CNY | 1.943 | 1.953 | 1.915 | 1.953 | 1.953 | +0.019 (+0.98%) | 21,400 |
| 31 May 2021 | CNY | 1.912 | 1.934 | 1.912 | 1.934 | 1.934 | +0.025 (+1.31%) | 34,500 |
| 28 May 2021 | CNY | 1.926 | 1.926 | 1.9 | 1.909 | 1.909 | -0.007 (-0.37%) | 51,700 |
| 27 May 2021 | CNY | 1.906 | 1.921 | 1.9 | 1.916 | 1.916 | -0.001 (-0.05%) | 89,200 |
| 26 May 2021 | CNY | 1.925 | 1.925 | 1.909 | 1.917 | 1.917 | -0.016 (-0.83%) | 114,200 |
| 25 May 2021 | CNY | 1.88 | 1.933 | 1.88 | 1.933 | 1.933 | +0.062 (+3.31%) | 164,300 |
| 24 May 2021 | CNY | 1.86 | 1.871 | 1.851 | 1.871 | 1.871 | +0.011 (+0.59%) | 8,400 |
| 21 May 2021 | CNY | 1.857 | 1.86 | 1.851 | 1.86 | 1.86 | -0.013 (-0.69%) | 24,400 |
| 20 May 2021 | CNY | 1.868 | 1.882 | 1.868 | 1.873 | 1.873 | +0.015 (+0.81%) | 17,900 |
| 19 May 2021 | CNY | 1.858 | 1.858 | 1.858 | 1.858 | 1.858 | +0.005 (+0.27%) | 1,200 |
| 18 May 2021 | CNY | 1.855 | 1.856 | 1.852 | 1.853 | 1.853 | -0.006 (-0.32%) | 8,700 |
| 17 May 2021 | CNY | 1.849 | 1.871 | 1.849 | 1.859 | 1.859 | +0.04 (+2.20%) | 89,100 |
| 14 May 2021 | CNY | 1.786 | 1.819 | 1.786 | 1.819 | 1.819 | +0.031 (+1.73%) | 18,000 |
| 13 May 2021 | CNY | 1.775 | 1.788 | 1.775 | 1.788 | 1.788 | -0.011 (-0.61%) | 4,500 |
| 12 May 2021 | CNY | 1.789 | 1.799 | 1.789 | 1.799 | 1.799 | +0.005 (+0.28%) | 631,300 |
| 11 May 2021 | CNY | 1.762 | 1.794 | 1.762 | 1.794 | 1.794 | +0.001 (+0.06%) | 57,500 |
| 10 May 2021 | CNY | 1.812 | 1.812 | 1.79 | 1.793 | 1.793 | -0.004 (-0.22%) | 16,200 |
| 7 May 2021 | CNY | 1.836 | 1.836 | 1.792 | 1.797 | 1.797 | -0.038 (-2.07%) | 78,700 |
| 6 May 2021 | CNY | 1.847 | 1.858 | 1.822 | 1.835 | 1.835 | -0.022 (-1.18%) | 61,800 |
| 30 Apr 2021 | CNY | 1.867 | 1.881 | 1.857 | 1.857 | 1.857 | -0.008 (-0.43%) | 13,600 |
| 29 Apr 2021 | CNY | 1.86 | 1.868 | 1.851 | 1.865 | 1.865 | -0.001 (-0.05%) | 10,400 |
| 28 Apr 2021 | CNY | 1.853 | 1.867 | 1.853 | 1.866 | 1.866 | +0.028 (+1.52%) | 19,300 |
| 27 Apr 2021 | CNY | 1.829 | 1.842 | 1.829 | 1.838 | 1.838 | -0.011 (-0.59%) | 32,000 |
| 26 Apr 2021 | CNY | 1.857 | 1.88 | 1.849 | 1.849 | 1.849 | 0.0 (0.0%) | 23,200 |
| 23 Apr 2021 | CNY | 1.912 | 1.912 | 1.827 | 1.849 | 1.849 | +0.01 (+0.54%) | 79,300 |
