| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.692 | 1.71 | 1.684 | 1.69 | 1.69 | -0.002 (-0.12%) | 4,972,900 |
| 7 Jun 2021 | CNY | 1.692 | 1.694 | 1.681 | 1.692 | 1.692 | 0.0 (0.0%) | 3,177,300 |
| 4 Jun 2021 | CNY | 1.69 | 1.704 | 1.673 | 1.692 | 1.692 | +0.01 (+0.59%) | 5,330,300 |
| 3 Jun 2021 | CNY | 1.695 | 1.706 | 1.682 | 1.682 | 1.682 | -0.018 (-1.06%) | 5,789,100 |
| 2 Jun 2021 | CNY | 1.74 | 1.74 | 1.694 | 1.7 | 1.7 | -0.036 (-2.07%) | 6,310,700 |
| 1 Jun 2021 | CNY | 1.737 | 1.743 | 1.716 | 1.736 | 1.736 | -0.002 (-0.12%) | 2,848,900 |
| 31 May 2021 | CNY | 1.722 | 1.739 | 1.718 | 1.738 | 1.738 | +0.025 (+1.46%) | 5,610,300 |
| 28 May 2021 | CNY | 1.724 | 1.731 | 1.705 | 1.713 | 1.713 | -0.006 (-0.35%) | 2,169,800 |
| 27 May 2021 | CNY | 1.709 | 1.726 | 1.702 | 1.719 | 1.719 | +0.012 (+0.70%) | 4,050,600 |
| 26 May 2021 | CNY | 1.716 | 1.718 | 1.705 | 1.707 | 1.707 | -0.009 (-0.52%) | 5,755,100 |
| 25 May 2021 | CNY | 1.677 | 1.718 | 1.677 | 1.716 | 1.716 | +0.038 (+2.26%) | 6,278,600 |
| 24 May 2021 | CNY | 1.674 | 1.678 | 1.654 | 1.678 | 1.678 | +0.008 (+0.48%) | 3,280,400 |
| 21 May 2021 | CNY | 1.68 | 1.698 | 1.668 | 1.67 | 1.67 | -0.006 (-0.36%) | 7,092,700 |
| 20 May 2021 | CNY | 1.674 | 1.683 | 1.671 | 1.676 | 1.676 | +0.005 (+0.30%) | 3,598,300 |
| 19 May 2021 | CNY | 1.665 | 1.677 | 1.657 | 1.671 | 1.671 | +0.004 (+0.24%) | 6,486,900 |
| 18 May 2021 | CNY | 1.67 | 1.672 | 1.654 | 1.667 | 1.667 | -0.002 (-0.12%) | 8,130,000 |
| 17 May 2021 | CNY | 1.647 | 1.681 | 1.647 | 1.669 | 1.669 | +0.021 (+1.27%) | 5,860,200 |
| 14 May 2021 | CNY | 1.621 | 1.65 | 1.612 | 1.648 | 1.648 | +0.029 (+1.79%) | 4,538,600 |
| 13 May 2021 | CNY | 1.625 | 1.632 | 1.61 | 1.619 | 1.619 | -0.011 (-0.67%) | 3,356,400 |
| 12 May 2021 | CNY | 1.617 | 1.635 | 1.613 | 1.63 | 1.63 | +0.008 (+0.49%) | 3,007,700 |
| 11 May 2021 | CNY | 1.608 | 1.623 | 1.583 | 1.622 | 1.622 | +0.015 (+0.93%) | 2,315,600 |
| 10 May 2021 | CNY | 1.603 | 1.618 | 1.594 | 1.607 | 1.607 | +0.004 (+0.25%) | 6,411,700 |
| 7 May 2021 | CNY | 1.648 | 1.649 | 1.602 | 1.603 | 1.603 | -0.046 (-2.79%) | 3,798,600 |
| 6 May 2021 | CNY | 1.688 | 1.688 | 1.643 | 1.649 | 1.649 | -0.038 (-2.25%) | 1,923,000 |
| 30 Apr 2021 | CNY | 1.673 | 1.688 | 1.668 | 1.687 | 1.687 | +0.015 (+0.90%) | 4,872,800 |
| 29 Apr 2021 | CNY | 1.675 | 1.685 | 1.661 | 1.672 | 1.672 | -0.002 (-0.12%) | 1,833,200 |
| 28 Apr 2021 | CNY | 1.638 | 1.676 | 1.638 | 1.674 | 1.674 | +0.008 (+0.48%) | 2,518,800 |
| 27 Apr 2021 | CNY | 1.656 | 1.672 | 1.638 | 1.666 | 1.666 | +0.008 (+0.48%) | 8,123,900 |
| 26 Apr 2021 | CNY | 1.66 | 1.692 | 1.654 | 1.658 | 1.658 | -0.001 (-0.06%) | 7,689,800 |
| 23 Apr 2021 | CNY | 1.641 | 1.669 | 1.641 | 1.659 | 1.659 | +0.015 (+0.91%) | 7,554,900 |
