| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 1.346 | 1.359 | 1.338 | 1.351 | 1.351 | +0.005 (+0.37%) | 64,326,100 |
| 26 May 2021 | CNY | 1.348 | 1.35 | 1.343 | 1.346 | 1.346 | +0.001 (+0.07%) | 25,556,311 |
| 25 May 2021 | CNY | 1.307 | 1.347 | 1.303 | 1.345 | 1.345 | +0.038 (+2.91%) | 23,383,014 |
| 24 May 2021 | CNY | 1.305 | 1.308 | 1.295 | 1.307 | 1.307 | +0.004 (+0.31%) | 27,791,700 |
| 21 May 2021 | CNY | 1.31 | 1.323 | 1.301 | 1.303 | 1.303 | -0.011 (-0.84%) | 28,943,000 |
| 20 May 2021 | CNY | 1.311 | 1.318 | 1.307 | 1.314 | 1.314 | +0.001 (+0.08%) | 22,770,388 |
| 19 May 2021 | CNY | 1.31 | 1.318 | 1.306 | 1.313 | 1.313 | -0.002 (-0.15%) | 42,360,600 |
| 18 May 2021 | CNY | 1.319 | 1.32 | 1.31 | 1.315 | 1.315 | 0.0 (0.0%) | 21,485,747 |
| 17 May 2021 | CNY | 1.301 | 1.321 | 1.301 | 1.315 | 1.315 | +0.015 (+1.15%) | 24,327,012 |
| 14 May 2021 | CNY | 1.275 | 1.301 | 1.269 | 1.3 | 1.3 | +0.03 (+2.36%) | 36,486,760 |
| 13 May 2021 | CNY | 1.283 | 1.283 | 1.267 | 1.27 | 1.27 | -0.014 (-1.09%) | 37,224,200 |
| 12 May 2021 | CNY | 1.277 | 1.286 | 1.271 | 1.284 | 1.284 | +0.006 (+0.47%) | 27,584,279 |
| 11 May 2021 | CNY | 1.261 | 1.281 | 1.254 | 1.278 | 1.278 | +0.007 (+0.55%) | 32,649,000 |
| 10 May 2021 | CNY | 1.273 | 1.277 | 1.262 | 1.271 | 1.271 | -0.003 (-0.24%) | 31,238,400 |
| 7 May 2021 | CNY | 1.29 | 1.294 | 1.27 | 1.274 | 1.274 | -0.011 (-0.86%) | 33,607,500 |
| 6 May 2021 | CNY | 1.298 | 1.302 | 1.277 | 1.285 | 1.285 | -0.014 (-1.08%) | 35,934,800 |
| 30 Apr 2021 | CNY | 1.303 | 1.305 | 1.289 | 1.299 | 1.299 | -0.008 (-0.61%) | 29,439,400 |
| 29 Apr 2021 | CNY | 1.3 | 1.309 | 1.296 | 1.307 | 1.307 | +0.008 (+0.62%) | 26,125,600 |
| 28 Apr 2021 | CNY | 1.285 | 1.3 | 1.28 | 1.299 | 1.299 | +0.009 (+0.70%) | 30,130,200 |
| 27 Apr 2021 | CNY | 1.285 | 1.29 | 1.279 | 1.29 | 1.29 | +0.004 (+0.31%) | 27,814,950 |
| 26 Apr 2021 | CNY | 1.298 | 1.311 | 1.283 | 1.286 | 1.286 | -0.012 (-0.92%) | 28,490,600 |
| 23 Apr 2021 | CNY | 1.283 | 1.3 | 1.283 | 1.298 | 1.298 | +0.012 (+0.93%) | 24,225,479 |
| 22 Apr 2021 | CNY | 1.286 | 1.294 | 1.282 | 1.286 | 1.286 | -0.001 (-0.08%) | 33,586,300 |
| 21 Apr 2021 | CNY | 1.284 | 1.29 | 1.276 | 1.287 | 1.287 | +0.003 (+0.23%) | 29,723,000 |
| 20 Apr 2021 | CNY | 1.285 | 1.293 | 1.28 | 1.284 | 1.284 | 0.0 (0.0%) | 25,548,100 |
| 19 Apr 2021 | CNY | 1.261 | 1.288 | 1.251 | 1.284 | 1.284 | +0.023 (+1.82%) | 25,764,200 |
| 16 Apr 2021 | CNY | 1.254 | 1.261 | 1.247 | 1.261 | 1.261 | +0.006 (+0.48%) | 20,610,800 |
| 15 Apr 2021 | CNY | 1.257 | 1.257 | 1.239 | 1.255 | 1.255 | 0.0 (0.0%) | 28,410,100 |
| 14 Apr 2021 | CNY | 1.244 | 1.259 | 1.244 | 1.255 | 1.255 | +0.008 (+0.64%) | 20,588,600 |
| 13 Apr 2021 | CNY | 1.25 | 1.258 | 1.244 | 1.247 | 1.247 | -0.004 (-0.32%) | 18,957,600 |
