| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.533 | 1.55 | 1.529 | 1.533 | 1.533 | 0.0 (0.0%) | 1,023,400 |
| 7 Jun 2021 | CNY | 1.509 | 1.533 | 1.509 | 1.533 | 1.533 | +0.028 (+1.86%) | 403,600 |
| 4 Jun 2021 | CNY | 1.499 | 1.517 | 1.498 | 1.505 | 1.505 | +0.005 (+0.33%) | 339,900 |
| 3 Jun 2021 | CNY | 1.51 | 1.522 | 1.499 | 1.5 | 1.5 | -0.01 (-0.66%) | 332,200 |
| 2 Jun 2021 | CNY | 1.549 | 1.549 | 1.505 | 1.51 | 1.51 | -0.031 (-2.01%) | 723,800 |
| 1 Jun 2021 | CNY | 1.536 | 1.55 | 1.529 | 1.541 | 1.541 | +0.006 (+0.39%) | 1,109,400 |
| 31 May 2021 | CNY | 1.518 | 1.538 | 1.518 | 1.535 | 1.535 | +0.018 (+1.19%) | 653,600 |
| 28 May 2021 | CNY | 1.524 | 1.529 | 1.51 | 1.517 | 1.517 | +0.001 (+0.07%) | 1,292,500 |
| 27 May 2021 | CNY | 1.497 | 1.524 | 1.497 | 1.516 | 1.516 | +0.021 (+1.40%) | 1,833,000 |
| 26 May 2021 | CNY | 1.506 | 1.515 | 1.49 | 1.495 | 1.495 | -0.012 (-0.80%) | 821,700 |
| 25 May 2021 | CNY | 1.474 | 1.507 | 1.474 | 1.507 | 1.507 | +0.033 (+2.24%) | 1,656,800 |
| 24 May 2021 | CNY | 1.437 | 1.475 | 1.436 | 1.474 | 1.474 | +0.037 (+2.57%) | 1,344,600 |
| 21 May 2021 | CNY | 1.444 | 1.45 | 1.433 | 1.437 | 1.437 | -0.005 (-0.35%) | 388,400 |
| 20 May 2021 | CNY | 1.448 | 1.449 | 1.44 | 1.442 | 1.442 | +0.003 (+0.21%) | 740,200 |
| 19 May 2021 | CNY | 1.431 | 1.444 | 1.427 | 1.439 | 1.439 | +0.003 (+0.21%) | 625,800 |
| 18 May 2021 | CNY | 1.417 | 1.439 | 1.417 | 1.436 | 1.436 | +0.003 (+0.21%) | 211,900 |
| 17 May 2021 | CNY | 1.42 | 1.444 | 1.42 | 1.433 | 1.433 | +0.014 (+0.99%) | 638,500 |
| 14 May 2021 | CNY | 1.401 | 1.419 | 1.394 | 1.419 | 1.419 | +0.018 (+1.28%) | 835,700 |
| 13 May 2021 | CNY | 1.409 | 1.415 | 1.393 | 1.401 | 1.401 | -0.008 (-0.57%) | 301,100 |
| 12 May 2021 | CNY | 1.385 | 1.409 | 1.385 | 1.409 | 1.409 | +0.014 (+1.00%) | 581,700 |
| 11 May 2021 | CNY | 1.379 | 1.399 | 1.363 | 1.395 | 1.395 | +0.016 (+1.16%) | 390,600 |
| 10 May 2021 | CNY | 1.385 | 1.39 | 1.372 | 1.379 | 1.379 | -0.007 (-0.51%) | 1,173,800 |
| 7 May 2021 | CNY | 1.414 | 1.414 | 1.385 | 1.386 | 1.386 | -0.025 (-1.77%) | 558,300 |
| 6 May 2021 | CNY | 1.42 | 1.427 | 1.406 | 1.411 | 1.411 | -0.011 (-0.77%) | 675,700 |
| 30 Apr 2021 | CNY | 1.448 | 1.448 | 1.413 | 1.422 | 1.422 | -0.027 (-1.86%) | 1,812,300 |
| 29 Apr 2021 | CNY | 1.46 | 1.464 | 1.447 | 1.449 | 1.449 | -0.001 (-0.07%) | 703,800 |
| 28 Apr 2021 | CNY | 1.44 | 1.45 | 1.436 | 1.45 | 1.45 | +0.004 (+0.28%) | 576,500 |
| 27 Apr 2021 | CNY | 1.456 | 1.456 | 1.434 | 1.446 | 1.446 | -0.016 (-1.09%) | 2,342,700 |
| 26 Apr 2021 | CNY | 1.472 | 1.486 | 1.461 | 1.462 | 1.462 | -0.009 (-0.61%) | 1,497,600 |
| 23 Apr 2021 | CNY | 1.481 | 1.482 | 1.469 | 1.471 | 1.471 | -0.016 (-1.08%) | 1,378,400 |
