| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2021 | CNY | 1.07 | 1.096 | 1.07 | 1.083 | 1.083 | -0.001 (-0.09%) | 516,100 |
| 2 Jun 2021 | CNY | 1.107 | 1.107 | 1.08 | 1.084 | 1.084 | -0.019 (-1.72%) | 577,200 |
| 1 Jun 2021 | CNY | 1.1 | 1.11 | 1.097 | 1.103 | 1.103 | +0.001 (+0.09%) | 655,300 |
| 31 May 2021 | CNY | 1.088 | 1.107 | 1.058 | 1.102 | 1.102 | +0.011 (+1.01%) | 1,440,600 |
| 28 May 2021 | CNY | 1.1 | 1.1 | 1.086 | 1.091 | 1.091 | -0.004 (-0.37%) | 2,479,400 |
| 27 May 2021 | CNY | 1.085 | 1.103 | 1.082 | 1.095 | 1.095 | +0.013 (+1.20%) | 7,390,400 |
| 26 May 2021 | CNY | 1.086 | 1.091 | 1.08 | 1.082 | 1.082 | -0.004 (-0.37%) | 7,003,300 |
| 25 May 2021 | CNY | 1.11 | 1.118 | 1.062 | 1.086 | 1.086 | +0.026 (+2.45%) | 6,475,500 |
| 24 May 2021 | CNY | 1.044 | 1.061 | 1.04 | 1.06 | 1.06 | +0.024 (+2.32%) | 247,400 |
| 21 May 2021 | CNY | 1.045 | 1.05 | 1.034 | 1.036 | 1.036 | -0.004 (-0.38%) | 1,189,200 |
| 20 May 2021 | CNY | 1.04 | 1.045 | 1.035 | 1.04 | 1.04 | +0.009 (+0.87%) | 6,412,900 |
| 19 May 2021 | CNY | 1.016 | 1.04 | 1.016 | 1.031 | 1.031 | +0.011 (+1.08%) | 3,579,600 |
| 18 May 2021 | CNY | 1.025 | 1.025 | 1.01 | 1.02 | 1.02 | +0.001 (+0.10%) | 493,300 |
| 17 May 2021 | CNY | 0.99 | 1.028 | 0.99 | 1.019 | 1.019 | +0.015 (+1.49%) | 1,071,000 |
| 14 May 2021 | CNY | 0.989 | 1.004 | 0.979 | 1.004 | 1.004 | +0.014 (+1.41%) | 1,313,000 |
| 13 May 2021 | CNY | 0.997 | 0.997 | 0.981 | 0.99 | 0.99 | -0.007 (-0.70%) | 1,045,200 |
| 12 May 2021 | CNY | 0.989 | 0.997 | 0.985 | 0.997 | 0.997 | +0.004 (+0.40%) | 478,100 |
| 11 May 2021 | CNY | 0.983 | 0.997 | 0.968 | 0.993 | 0.993 | +0.005 (+0.51%) | 491,900 |
| 10 May 2021 | CNY | 0.993 | 0.998 | 0.981 | 0.988 | 0.988 | -0.003 (-0.30%) | 328,400 |
| 7 May 2021 | CNY | 1.027 | 1.028 | 0.99 | 0.991 | 0.991 | -0.036 (-3.51%) | 485,600 |
| 6 May 2021 | CNY | 1.031 | 1.04 | 1.025 | 1.027 | 1.027 | -0.013 (-1.25%) | 355,900 |
| 30 Apr 2021 | CNY | 1.041 | 1.045 | 1.035 | 1.04 | 1.04 | -0.001 (-0.10%) | 4,326,500 |
| 29 Apr 2021 | CNY | 1.04 | 1.052 | 1.035 | 1.041 | 1.041 | +0.002 (+0.19%) | 1,132,600 |
| 28 Apr 2021 | CNY | 1.028 | 1.039 | 1.022 | 1.039 | 1.039 | +0.011 (+1.07%) | 1,172,400 |
| 27 Apr 2021 | CNY | 1.022 | 1.029 | 1.011 | 1.028 | 1.028 | +0.006 (+0.59%) | 1,151,800 |
| 26 Apr 2021 | CNY | 1.013 | 1.043 | 1.013 | 1.022 | 1.022 | -0.004 (-0.39%) | 4,476,200 |
| 23 Apr 2021 | CNY | 1.023 | 1.028 | 1.019 | 1.026 | 1.026 | +0.003 (+0.29%) | 3,500,900 |
| 22 Apr 2021 | CNY | 1.01 | 1.027 | 1.007 | 1.023 | 1.023 | +0.014 (+1.39%) | 4,732,700 |
| 21 Apr 2021 | CNY | 0.998 | 1.011 | 0.994 | 1.009 | 1.009 | +0.003 (+0.30%) | 8,867,300 |
| 20 Apr 2021 | CNY | 1.012 | 1.016 | 1.006 | 1.006 | 1.006 | -0.007 (-0.69%) | 10,871,700 |
