| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 1.275 | 1.283 | 1.275 | 1.282 | 1.282 | +0.008 (+0.63%) | 1,425,500 |
| 21 May 2021 | CNY | 1.261 | 1.274 | 1.261 | 1.274 | 1.274 | +0.017 (+1.35%) | 795,300 |
| 20 May 2021 | CNY | 1.265 | 1.265 | 1.247 | 1.257 | 1.257 | -0.007 (-0.55%) | 1,053,100 |
| 19 May 2021 | CNY | 1.274 | 1.274 | 1.264 | 1.264 | 1.264 | -0.01 (-0.78%) | 892,900 |
| 18 May 2021 | CNY | 1.305 | 1.305 | 1.261 | 1.274 | 1.274 | +0.004 (+0.31%) | 694,100 |
| 17 May 2021 | CNY | 1.252 | 1.271 | 1.252 | 1.27 | 1.27 | +0.017 (+1.36%) | 2,086,400 |
| 14 May 2021 | CNY | 1.246 | 1.259 | 1.246 | 1.253 | 1.253 | +0.012 (+0.97%) | 639,900 |
| 13 May 2021 | CNY | 1.241 | 1.251 | 1.239 | 1.241 | 1.241 | -0.005 (-0.40%) | 1,143,500 |
| 12 May 2021 | CNY | 1.252 | 1.252 | 1.239 | 1.246 | 1.246 | -0.011 (-0.88%) | 419,400 |
| 11 May 2021 | CNY | 1.26 | 1.263 | 1.255 | 1.257 | 1.257 | -0.006 (-0.48%) | 1,315,600 |
| 10 May 2021 | CNY | 1.257 | 1.263 | 1.256 | 1.263 | 1.263 | +0.009 (+0.72%) | 629,500 |
| 7 May 2021 | CNY | 1.258 | 1.258 | 1.249 | 1.254 | 1.254 | -0.004 (-0.32%) | 941,300 |
| 6 May 2021 | CNY | 1.258 | 1.284 | 1.253 | 1.258 | 1.258 | +0.001 (+0.08%) | 1,576,800 |
| 30 Apr 2021 | CNY | 1.256 | 1.257 | 1.252 | 1.257 | 1.257 | +0.001 (+0.08%) | 749,500 |
| 29 Apr 2021 | CNY | 1.271 | 1.271 | 1.253 | 1.256 | 1.256 | +0.005 (+0.40%) | 806,500 |
| 28 Apr 2021 | CNY | 1.279 | 1.284 | 1.233 | 1.251 | 1.251 | -0.028 (-2.19%) | 2,295,200 |
| 27 Apr 2021 | CNY | 1.246 | 1.289 | 1.246 | 1.279 | 1.279 | +0.033 (+2.65%) | 549,600 |
| 26 Apr 2021 | CNY | 1.235 | 1.247 | 1.235 | 1.246 | 1.246 | +0.007 (+0.56%) | 657,900 |
| 23 Apr 2021 | CNY | 1.239 | 1.245 | 1.239 | 1.239 | 1.239 | +0.001 (+0.08%) | 225,400 |
| 22 Apr 2021 | CNY | 1.232 | 1.238 | 1.232 | 1.238 | 1.238 | +0.01 (+0.81%) | 302,700 |
| 21 Apr 2021 | CNY | 1.239 | 1.239 | 1.213 | 1.228 | 1.228 | -0.02 (-1.60%) | 662,100 |
| 20 Apr 2021 | CNY | 1.247 | 1.252 | 1.205 | 1.248 | 1.248 | -0.001 (-0.08%) | 919,600 |
| 19 Apr 2021 | CNY | 1.242 | 1.253 | 1.242 | 1.249 | 1.249 | +0.013 (+1.05%) | 531,200 |
| 16 Apr 2021 | CNY | 1.232 | 1.241 | 1.232 | 1.236 | 1.236 | +0.005 (+0.41%) | 766,600 |
| 15 Apr 2021 | CNY | 1.248 | 1.248 | 1.225 | 1.231 | 1.231 | -0.001 (-0.08%) | 1,067,700 |
| 14 Apr 2021 | CNY | 1.229 | 1.234 | 1.228 | 1.232 | 1.232 | +0.006 (+0.49%) | 1,070,000 |
| 13 Apr 2021 | CNY | 1.238 | 1.238 | 1.203 | 1.226 | 1.226 | -0.013 (-1.05%) | 621,500 |
| 12 Apr 2021 | CNY | 1.221 | 1.24 | 1.221 | 1.239 | 1.239 | +0.013 (+1.06%) | 674,100 |
| 9 Apr 2021 | CNY | 1.218 | 1.228 | 1.218 | 1.226 | 1.226 | +0.009 (+0.74%) | 773,800 |
| 8 Apr 2021 | CNY | 1.232 | 1.232 | 1.209 | 1.217 | 1.217 | +0.004 (+0.33%) | 829,700 |
