| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 1.272 | 1.274 | 1.26 | 1.272 | 1.272 | 0.0 (0.0%) | 672,400 |
| 1 Jun 2021 | CNY | 1.272 | 1.274 | 1.267 | 1.272 | 1.272 | -0.01 (-0.78%) | 1,361,400 |
| 31 May 2021 | CNY | 1.285 | 1.285 | 1.273 | 1.282 | 1.282 | -0.003 (-0.23%) | 789,800 |
| 28 May 2021 | CNY | 1.286 | 1.293 | 1.282 | 1.285 | 1.285 | -0.005 (-0.39%) | 478,100 |
| 27 May 2021 | CNY | 1.288 | 1.295 | 1.278 | 1.29 | 1.29 | -0.007 (-0.54%) | 585,622 |
| 26 May 2021 | CNY | 1.29 | 1.302 | 1.286 | 1.297 | 1.297 | +0.011 (+0.86%) | 823,600 |
| 25 May 2021 | CNY | 1.241 | 1.289 | 1.241 | 1.286 | 1.286 | +0.048 (+3.88%) | 4,266,600 |
| 24 May 2021 | CNY | 1.234 | 1.249 | 1.234 | 1.238 | 1.238 | -0.002 (-0.16%) | 434,600 |
| 21 May 2021 | CNY | 1.253 | 1.259 | 1.237 | 1.24 | 1.24 | -0.011 (-0.88%) | 347,900 |
| 20 May 2021 | CNY | 1.242 | 1.253 | 1.234 | 1.251 | 1.251 | +0.005 (+0.40%) | 2,687,600 |
| 19 May 2021 | CNY | 1.262 | 1.265 | 1.237 | 1.246 | 1.246 | -0.015 (-1.19%) | 1,041,800 |
| 18 May 2021 | CNY | 1.262 | 1.263 | 1.255 | 1.261 | 1.261 | -0.001 (-0.08%) | 1,187,400 |
| 17 May 2021 | CNY | 1.255 | 1.273 | 1.255 | 1.262 | 1.262 | +0.006 (+0.48%) | 1,986,400 |
| 14 May 2021 | CNY | 1.24 | 1.259 | 1.235 | 1.256 | 1.256 | +0.012 (+0.96%) | 3,156,900 |
| 13 May 2021 | CNY | 1.247 | 1.249 | 1.238 | 1.244 | 1.244 | -0.003 (-0.24%) | 401,300 |
| 12 May 2021 | CNY | 1.245 | 1.258 | 1.241 | 1.247 | 1.247 | +0.008 (+0.65%) | 1,511,892 |
| 11 May 2021 | CNY | 1.235 | 1.242 | 1.233 | 1.239 | 1.239 | +0.003 (+0.24%) | 957,095 |
| 10 May 2021 | CNY | 1.257 | 1.257 | 1.227 | 1.236 | 1.236 | -0.008 (-0.64%) | 788,800 |
| 7 May 2021 | CNY | 1.234 | 1.257 | 1.228 | 1.244 | 1.244 | +0.01 (+0.81%) | 2,483,085 |
| 6 May 2021 | CNY | 1.22 | 1.24 | 1.22 | 1.234 | 1.234 | +0.013 (+1.06%) | 1,297,235 |
| 30 Apr 2021 | CNY | 1.234 | 1.234 | 1.209 | 1.221 | 1.221 | -0.016 (-1.29%) | 1,507,800 |
| 29 Apr 2021 | CNY | 1.217 | 1.242 | 1.217 | 1.237 | 1.237 | +0.02 (+1.64%) | 6,560,600 |
| 28 Apr 2021 | CNY | 1.218 | 1.22 | 1.212 | 1.217 | 1.217 | -0.002 (-0.16%) | 1,524,400 |
| 27 Apr 2021 | CNY | 1.216 | 1.221 | 1.214 | 1.219 | 1.219 | +0.003 (+0.25%) | 471,500 |
| 26 Apr 2021 | CNY | 1.238 | 1.24 | 1.215 | 1.216 | 1.216 | -0.011 (-0.90%) | 2,604,900 |
| 23 Apr 2021 | CNY | 1.221 | 1.234 | 1.221 | 1.227 | 1.227 | +0.003 (+0.25%) | 1,821,400 |
| 22 Apr 2021 | CNY | 1.24 | 1.24 | 1.217 | 1.224 | 1.224 | -0.008 (-0.65%) | 23,542,700 |
| 21 Apr 2021 | CNY | 1.219 | 1.237 | 1.219 | 1.232 | 1.232 | +0.019 (+1.57%) | 1,361,300 |
| 20 Apr 2021 | CNY | 1.204 | 1.22 | 1.204 | 1.213 | 1.213 | +0.003 (+0.25%) | 551,700 |
| 19 Apr 2021 | CNY | 1.185 | 1.211 | 1.183 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,881,800 |
