| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.52 | 1.523 | 1.513 | 1.522 | 1.522 | +0.005 (+0.33%) | 2,507,700 |
| 7 Jun 2021 | CNY | 1.533 | 1.533 | 1.513 | 1.517 | 1.517 | -0.016 (-1.04%) | 274,300 |
| 4 Jun 2021 | CNY | 1.524 | 1.547 | 1.521 | 1.533 | 1.533 | -0.003 (-0.20%) | 739,900 |
| 3 Jun 2021 | CNY | 1.54 | 1.55 | 1.536 | 1.536 | 1.536 | -0.004 (-0.26%) | 319,900 |
| 2 Jun 2021 | CNY | 1.534 | 1.542 | 1.53 | 1.54 | 1.54 | +0.003 (+0.20%) | 457,900 |
| 1 Jun 2021 | CNY | 1.537 | 1.539 | 1.518 | 1.537 | 1.537 | 0.0 (0.0%) | 929,200 |
| 31 May 2021 | CNY | 1.526 | 1.537 | 1.518 | 1.537 | 1.537 | +0.009 (+0.59%) | 4,460,600 |
| 28 May 2021 | CNY | 1.526 | 1.538 | 1.525 | 1.528 | 1.528 | +0.007 (+0.46%) | 1,580,900 |
| 27 May 2021 | CNY | 1.511 | 1.521 | 1.509 | 1.521 | 1.521 | +0.01 (+0.66%) | 1,126,300 |
| 26 May 2021 | CNY | 1.511 | 1.518 | 1.509 | 1.511 | 1.511 | +0.008 (+0.53%) | 1,663,700 |
| 25 May 2021 | CNY | 1.482 | 1.505 | 1.482 | 1.503 | 1.503 | +0.022 (+1.49%) | 609,700 |
| 24 May 2021 | CNY | 1.471 | 1.485 | 1.471 | 1.481 | 1.481 | +0.01 (+0.68%) | 585,000 |
| 21 May 2021 | CNY | 1.465 | 1.475 | 1.46 | 1.471 | 1.471 | +0.006 (+0.41%) | 33,700 |
| 20 May 2021 | CNY | 1.467 | 1.471 | 1.455 | 1.465 | 1.465 | -0.02 (-1.35%) | 238,500 |
| 19 May 2021 | CNY | 1.488 | 1.49 | 1.481 | 1.485 | 1.485 | -0.002 (-0.13%) | 141,700 |
| 18 May 2021 | CNY | 1.484 | 1.487 | 1.482 | 1.487 | 1.487 | +0.004 (+0.27%) | 237,900 |
| 17 May 2021 | CNY | 1.475 | 1.49 | 1.475 | 1.483 | 1.483 | +0.008 (+0.54%) | 630,700 |
| 14 May 2021 | CNY | 1.481 | 1.488 | 1.472 | 1.475 | 1.475 | -0.003 (-0.20%) | 396,500 |
| 13 May 2021 | CNY | 1.484 | 1.485 | 1.474 | 1.478 | 1.478 | -0.004 (-0.27%) | 1,128,200 |
| 12 May 2021 | CNY | 1.467 | 1.483 | 1.467 | 1.482 | 1.482 | +0.015 (+1.02%) | 665,600 |
| 11 May 2021 | CNY | 1.477 | 1.477 | 1.444 | 1.467 | 1.467 | -0.01 (-0.68%) | 510,800 |
| 10 May 2021 | CNY | 1.467 | 1.477 | 1.458 | 1.477 | 1.477 | +0.014 (+0.96%) | 409,300 |
| 7 May 2021 | CNY | 1.458 | 1.47 | 1.449 | 1.463 | 1.463 | +0.01 (+0.69%) | 855,600 |
| 6 May 2021 | CNY | 1.437 | 1.467 | 1.437 | 1.453 | 1.453 | +0.016 (+1.11%) | 353,500 |
| 30 Apr 2021 | CNY | 1.448 | 1.448 | 1.431 | 1.437 | 1.437 | -0.012 (-0.83%) | 163,000 |
| 29 Apr 2021 | CNY | 1.433 | 1.45 | 1.431 | 1.449 | 1.449 | +0.016 (+1.12%) | 152,500 |
| 28 Apr 2021 | CNY | 1.44 | 1.44 | 1.413 | 1.433 | 1.433 | +0.011 (+0.77%) | 3,641,000 |
| 27 Apr 2021 | CNY | 1.427 | 1.427 | 1.415 | 1.422 | 1.422 | -0.005 (-0.35%) | 1,333,100 |
| 26 Apr 2021 | CNY | 1.437 | 1.443 | 1.427 | 1.427 | 1.427 | -0.005 (-0.35%) | 1,990,600 |
| 23 Apr 2021 | CNY | 1.44 | 1.44 | 1.425 | 1.432 | 1.432 | -0.011 (-0.76%) | 873,500 |
