| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 1.226 | 1.201 | 1.219 | 1.224 | 1.224 | +0.005 (+0.41%) | 3,844,900 |
| 21 Jun 2021 | CNY | 1.231 | 1.188 | 1.211 | 1.219 | 1.219 | +0.014 (+1.16%) | 3,766,800 |
| 18 Jun 2021 | CNY | 1.214 | 1.157 | 1.157 | 1.205 | 1.205 | +0.048 (+4.15%) | 4,468,100 |
| 17 Jun 2021 | CNY | 1.161 | 1.134 | 1.135 | 1.157 | 1.157 | +0.021 (+1.85%) | 4,790,400 |
| 16 Jun 2021 | CNY | 1.199 | 1.132 | 1.199 | 1.136 | 1.136 | -0.063 (-5.25%) | 5,742,200 |
| 15 Jun 2021 | CNY | 1.226 | 1.187 | 1.201 | 1.199 | 1.199 | -0.013 (-1.07%) | 1,686,700 |
| 11 Jun 2021 | CNY | 1.225 | 1.187 | 1.191 | 1.212 | 1.212 | +0.021 (+1.76%) | 3,551,900 |
| 10 Jun 2021 | CNY | 1.2 | 1.133 | 1.133 | 1.191 | 1.191 | +0.048 (+4.20%) | 4,683,700 |
| 9 Jun 2021 | CNY | 1.145 | 1.133 | 1.14 | 1.143 | 1.143 | +0.003 (+0.26%) | 1,366,100 |
| 8 Jun 2021 | CNY | 1.171 | 1.131 | 1.154 | 1.14 | 1.14 | -0.010 (-0.87%) | 3,495,100 |
| 7 Jun 2021 | CNY | 1.17 | 1.138 | 1.167 | 1.15 | 1.15 | -0.015 (-1.29%) | 3,201,200 |
| 4 Jun 2021 | CNY | 1.182 | 1.138 | 1.149 | 1.165 | 1.165 | +0.016 (+1.39%) | 4,497,800 |
| 3 Jun 2021 | CNY | 1.18 | 1.146 | 1.18 | 1.149 | 1.149 | -0.023 (-1.96%) | 5,217,000 |
| 2 Jun 2021 | CNY | 1.194 | 1.162 | 1.18 | 1.172 | 1.172 | -0.010 (-0.85%) | 2,995,400 |
| 1 Jun 2021 | CNY | 1.186 | 1.156 | 1.186 | 1.182 | 1.182 | -0.007 (-0.59%) | 4,440,000 |
| 31 May 2021 | CNY | 1.189 | 1.135 | 1.15 | 1.189 | 1.189 | +0.055 (+4.85%) | 6,040,900 |
| 28 May 2021 | CNY | 1.15 | 1.1 | 1.1 | 1.134 | 1.134 | +0.035 (+3.18%) | 5,689,600 |
| 27 May 2021 | CNY | 1.105 | 1.095 | 1.095 | 1.099 | 1.099 | -0.001 (-0.09%) | 3,967,800 |
| 26 May 2021 | CNY | 1.112 | 1.096 | 1.11 | 1.1 | 1.1 | -0.013 (-1.17%) | 5,053,900 |
| 25 May 2021 | CNY | 1.114 | 1.093 | 1.102 | 1.113 | 1.113 | +0.011 (+1.00%) | 3,002,400 |
| 24 May 2021 | CNY | 1.103 | 1.087 | 1.097 | 1.102 | 1.102 | +0.006 (+0.55%) | 1,644,500 |
| 21 May 2021 | CNY | 1.117 | 1.084 | 1.094 | 1.096 | 1.096 | +0.005 (+0.46%) | 4,092,800 |
| 20 May 2021 | CNY | 1.104 | 1.085 | 1.1 | 1.091 | 1.091 | -0.002 (-0.18%) | 2,880,800 |
| 19 May 2021 | CNY | 1.097 | 1.062 | 1.072 | 1.093 | 1.093 | +0.022 (+2.05%) | 5,834,400 |
| 18 May 2021 | CNY | 1.081 | 1.065 | 1.073 | 1.071 | 1.071 | 0.0 (0.0%) | 5,654,600 |
| 17 May 2021 | CNY | 1.076 | 1.038 | 1.038 | 1.071 | 1.071 | +0.033 (+3.18%) | 5,581,500 |
| 14 May 2021 | CNY | 1.047 | 1.012 | 1.028 | 1.038 | 1.038 | +0.018 (+1.76%) | 3,353,200 |
| 13 May 2021 | CNY | 1.04 | 1.018 | 1.04 | 1.02 | 1.02 | -0.020 (-1.92%) | 1,657,000 |
| 12 May 2021 | CNY | 1.047 | 1.032 | 1.038 | 1.04 | 1.04 | +0.002 (+0.19%) | 1,319,400 |
| 11 May 2021 | CNY | 1.041 | 1.017 | 1.038 | 1.038 | 1.038 | -0.015 (-1.42%) | 1,799,000 |