| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2021 | CNY | 1.569 | 1.624 | 1.569 | 1.623 | 1.623 | +0.053 (+3.38%) | 138,308,097 |
| 2 Jul 2021 | CNY | 1.604 | 1.604 | 1.558 | 1.57 | 1.57 | -0.042 (-2.61%) | 147,958,750 |
| 1 Jul 2021 | CNY | 1.626 | 1.63 | 1.603 | 1.612 | 1.612 | -0.012 (-0.74%) | 131,181,343 |
| 30 Jun 2021 | CNY | 1.601 | 1.642 | 1.595 | 1.624 | 1.624 | +0.025 (+1.56%) | 144,907,186 |
| 29 Jun 2021 | CNY | 1.6 | 1.614 | 1.581 | 1.599 | 1.599 | +0.003 (+0.19%) | 132,937,609 |
| 28 Jun 2021 | CNY | 1.576 | 1.615 | 1.571 | 1.596 | 1.596 | +0.024 (+1.53%) | 162,496,278 |
| 25 Jun 2021 | CNY | 1.536 | 1.573 | 1.533 | 1.572 | 1.572 | +0.035 (+2.28%) | 119,254,429 |
| 24 Jun 2021 | CNY | 1.561 | 1.571 | 1.529 | 1.537 | 1.537 | -0.028 (-1.79%) | 140,455,830 |
| 23 Jun 2021 | CNY | 1.555 | 1.585 | 1.547 | 1.565 | 1.565 | +0.01 (+0.64%) | 148,803,630 |
| 22 Jun 2021 | CNY | 1.559 | 1.567 | 1.535 | 1.555 | 1.555 | -0.003 (-0.19%) | 137,410,026 |
| 21 Jun 2021 | CNY | 1.516 | 1.562 | 1.513 | 1.558 | 1.558 | +0.032 (+2.10%) | 186,998,831 |
| 18 Jun 2021 | CNY | 1.507 | 1.535 | 1.5 | 1.526 | 1.526 | +0.019 (+1.26%) | 182,563,314 |
| 17 Jun 2021 | CNY | 1.441 | 1.51 | 1.44 | 1.507 | 1.507 | +0.07 (+4.87%) | 176,539,247 |
| 16 Jun 2021 | CNY | 1.482 | 1.484 | 1.435 | 1.437 | 1.437 | -0.045 (-3.04%) | 128,513,056 |
| 15 Jun 2021 | CNY | 1.474 | 1.502 | 1.466 | 1.482 | 1.482 | +0.008 (+0.54%) | 141,280,230 |
| 11 Jun 2021 | CNY | 1.48 | 1.488 | 1.462 | 1.474 | 1.474 | -0.006 (-0.41%) | 152,544,417 |
| 10 Jun 2021 | CNY | 1.457 | 1.488 | 1.452 | 1.48 | 1.48 | +0.022 (+1.51%) | 128,310,200 |
| 9 Jun 2021 | CNY | 1.446 | 1.471 | 1.441 | 1.458 | 1.458 | +0.011 (+0.76%) | 105,802,926 |
| 8 Jun 2021 | CNY | 1.464 | 1.474 | 1.438 | 1.447 | 1.447 | -0.017 (-1.16%) | 92,587,836 |
| 7 Jun 2021 | CNY | 1.468 | 1.481 | 1.453 | 1.464 | 1.464 | +0.004 (+0.27%) | 105,095,632 |
| 4 Jun 2021 | CNY | 1.432 | 1.475 | 1.43 | 1.46 | 1.46 | +0.022 (+1.53%) | 128,045,859 |
| 3 Jun 2021 | CNY | 1.451 | 1.466 | 1.436 | 1.438 | 1.438 | -0.015 (-1.03%) | 140,376,757 |
| 2 Jun 2021 | CNY | 1.482 | 1.493 | 1.45 | 1.453 | 1.453 | -0.034 (-2.29%) | 200,786,770 |
| 1 Jun 2021 | CNY | 1.467 | 1.495 | 1.459 | 1.487 | 1.487 | +0.02 (+1.36%) | 230,204,840 |
| 31 May 2021 | CNY | 1.423 | 1.469 | 1.423 | 1.467 | 1.467 | +0.054 (+3.82%) | 211,119,599 |
| 28 May 2021 | CNY | 1.42 | 1.443 | 1.406 | 1.413 | 1.413 | -0.01 (-0.70%) | 147,277,369 |
| 27 May 2021 | CNY | 1.389 | 1.428 | 1.388 | 1.423 | 1.423 | +0.033 (+2.37%) | 169,945,866 |
| 26 May 2021 | CNY | 1.396 | 1.4 | 1.386 | 1.39 | 1.39 | -0.006 (-0.43%) | 120,612,970 |
| 25 May 2021 | CNY | 1.358 | 1.399 | 1.357 | 1.396 | 1.396 | +0.039 (+2.87%) | 167,646,730 |
| 24 May 2021 | CNY | 1.34 | 1.358 | 1.329 | 1.357 | 1.357 | +0.017 (+1.27%) | 97,630,151 |
