| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.199 | 1.204 | 1.197 | 1.202 | 1.202 | +0.004 (+0.33%) | 50,685,300 |
| 7 Jun 2021 | CNY | 1.196 | 1.201 | 1.195 | 1.198 | 1.198 | +0.003 (+0.25%) | 32,693,699 |
| 4 Jun 2021 | CNY | 1.185 | 1.202 | 1.185 | 1.195 | 1.195 | +0.003 (+0.25%) | 57,359,401 |
| 3 Jun 2021 | CNY | 1.198 | 1.201 | 1.189 | 1.192 | 1.192 | -0.006 (-0.50%) | 20,377,296 |
| 2 Jun 2021 | CNY | 1.207 | 1.207 | 1.195 | 1.198 | 1.198 | -0.009 (-0.75%) | 51,639,144 |
| 1 Jun 2021 | CNY | 1.204 | 1.208 | 1.197 | 1.207 | 1.207 | -0.003 (-0.25%) | 47,232,330 |
| 31 May 2021 | CNY | 1.203 | 1.21 | 1.201 | 1.21 | 1.21 | +0.007 (+0.58%) | 58,202,981 |
| 28 May 2021 | CNY | 1.195 | 1.209 | 1.195 | 1.203 | 1.203 | +0.003 (+0.25%) | 23,745,035 |
| 27 May 2021 | CNY | 1.196 | 1.204 | 1.194 | 1.2 | 1.2 | +0.003 (+0.25%) | 19,723,500 |
| 26 May 2021 | CNY | 1.195 | 1.199 | 1.193 | 1.197 | 1.197 | +0.002 (+0.17%) | 20,704,600 |
| 25 May 2021 | CNY | 1.167 | 1.195 | 1.167 | 1.195 | 1.195 | +0.029 (+2.49%) | 53,854,917 |
| 24 May 2021 | CNY | 1.165 | 1.166 | 1.16 | 1.166 | 1.166 | +0.002 (+0.17%) | 16,342,700 |
| 21 May 2021 | CNY | 1.171 | 1.172 | 1.162 | 1.164 | 1.164 | -0.005 (-0.43%) | 13,062,900 |
| 20 May 2021 | CNY | 1.17 | 1.175 | 1.165 | 1.169 | 1.169 | -0.005 (-0.43%) | 6,353,543 |
| 19 May 2021 | CNY | 1.172 | 1.177 | 1.171 | 1.174 | 1.174 | -0.002 (-0.17%) | 2,417,400 |
| 18 May 2021 | CNY | 1.166 | 1.176 | 1.166 | 1.176 | 1.176 | +0.01 (+0.86%) | 3,908,730 |
| 17 May 2021 | CNY | 1.167 | 1.17 | 1.163 | 1.166 | 1.166 | +0.011 (+0.95%) | 285,700 |
| 14 May 2021 | CNY | 1.135 | 1.155 | 1.135 | 1.155 | 1.155 | +0.02 (+1.76%) | 1,045,280 |
| 13 May 2021 | CNY | 1.142 | 1.144 | 1.134 | 1.135 | 1.135 | -0.012 (-1.05%) | 2,900,500 |
| 12 May 2021 | CNY | 1.147 | 1.148 | 1.142 | 1.147 | 1.147 | 0.0 (0.0%) | 143,684 |
| 11 May 2021 | CNY | 1.13 | 1.147 | 1.125 | 1.147 | 1.147 | +0.005 (+0.44%) | 1,170,500 |
| 10 May 2021 | CNY | 1.143 | 1.148 | 1.14 | 1.142 | 1.142 | 0.0 (0.0%) | 1,270,600 |
| 7 May 2021 | CNY | 1.15 | 1.157 | 1.142 | 1.142 | 1.142 | -0.007 (-0.61%) | 474,238 |
| 6 May 2021 | CNY | 1.145 | 1.154 | 1.144 | 1.149 | 1.149 | +0.003 (+0.26%) | 48,600 |
| 30 Apr 2021 | CNY | 1.165 | 1.165 | 1.142 | 1.146 | 1.146 | -0.02 (-1.72%) | 761,400 |
| 29 Apr 2021 | CNY | 1.161 | 1.167 | 1.158 | 1.166 | 1.166 | +0.011 (+0.95%) | 87,722 |
| 28 Apr 2021 | CNY | 1.151 | 1.155 | 1.151 | 1.155 | 1.155 | +0.006 (+0.52%) | 90,600 |
| 27 Apr 2021 | CNY | 1.153 | 1.153 | 1.145 | 1.149 | 1.149 | -0.007 (-0.61%) | 1,941,200 |
| 26 Apr 2021 | CNY | 1.166 | 1.174 | 1.156 | 1.156 | 1.156 | -0.006 (-0.52%) | 985,100 |
| 23 Apr 2021 | CNY | 1.164 | 1.166 | 1.16 | 1.162 | 1.162 | 0.0 (0.0%) | 238,200 |
