| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2021 | CNY | 1.349 | 1.366 | 1.346 | 1.358 | 1.358 | +0.005 (+0.37%) | 102,495,057 |
| 19 May 2021 | CNY | 1.344 | 1.361 | 1.343 | 1.353 | 1.353 | +0.006 (+0.45%) | 79,406,180 |
| 18 May 2021 | CNY | 1.36 | 1.36 | 1.342 | 1.347 | 1.347 | -0.009 (-0.66%) | 85,295,456 |
| 17 May 2021 | CNY | 1.332 | 1.365 | 1.328 | 1.356 | 1.356 | +0.027 (+2.03%) | 143,061,057 |
| 14 May 2021 | CNY | 1.306 | 1.329 | 1.299 | 1.329 | 1.329 | +0.027 (+2.07%) | 110,356,661 |
| 13 May 2021 | CNY | 1.29 | 1.315 | 1.284 | 1.302 | 1.302 | +0.002 (+0.15%) | 91,769,711 |
| 12 May 2021 | CNY | 1.281 | 1.3 | 1.278 | 1.3 | 1.3 | +0.015 (+1.17%) | 100,585,276 |
| 11 May 2021 | CNY | 1.275 | 1.288 | 1.265 | 1.285 | 1.285 | +0.006 (+0.47%) | 88,766,227 |
| 10 May 2021 | CNY | 1.294 | 1.294 | 1.276 | 1.279 | 1.279 | -0.014 (-1.08%) | 112,234,382 |
| 7 May 2021 | CNY | 1.334 | 1.344 | 1.291 | 1.293 | 1.293 | -0.043 (-3.22%) | 99,876,062 |
| 6 May 2021 | CNY | 1.348 | 1.35 | 1.326 | 1.336 | 1.336 | -0.014 (-1.04%) | 96,074,017 |
| 30 Apr 2021 | CNY | 1.346 | 1.356 | 1.342 | 1.35 | 1.35 | -0.003 (-0.22%) | 93,717,880 |
| 29 Apr 2021 | CNY | 1.353 | 1.366 | 1.341 | 1.353 | 1.353 | +0.001 (+0.07%) | 100,792,823 |
| 28 Apr 2021 | CNY | 1.339 | 1.355 | 1.331 | 1.352 | 1.352 | +0.013 (+0.97%) | 88,235,906 |
| 27 Apr 2021 | CNY | 1.35 | 1.35 | 1.325 | 1.339 | 1.339 | -0.004 (-0.30%) | 100,293,843 |
| 26 Apr 2021 | CNY | 1.343 | 1.366 | 1.34 | 1.343 | 1.343 | +0.005 (+0.37%) | 143,983,906 |
| 23 Apr 2021 | CNY | 1.332 | 1.346 | 1.326 | 1.338 | 1.338 | +0.004 (+0.30%) | 98,208,760 |
| 22 Apr 2021 | CNY | 1.318 | 1.338 | 1.317 | 1.334 | 1.334 | +0.018 (+1.37%) | 117,508,483 |
| 21 Apr 2021 | CNY | 1.315 | 1.32 | 1.303 | 1.316 | 1.316 | -0.003 (-0.23%) | 89,560,183 |
| 20 Apr 2021 | CNY | 1.324 | 1.332 | 1.318 | 1.319 | 1.319 | -0.008 (-0.60%) | 94,015,753 |
| 19 Apr 2021 | CNY | 1.305 | 1.328 | 1.295 | 1.327 | 1.327 | +0.024 (+1.84%) | 119,711,583 |
| 16 Apr 2021 | CNY | 1.288 | 1.307 | 1.282 | 1.303 | 1.303 | +0.011 (+0.85%) | 97,511,549 |
| 15 Apr 2021 | CNY | 1.28 | 1.293 | 1.271 | 1.292 | 1.292 | +0.011 (+0.86%) | 83,567,371 |
| 14 Apr 2021 | CNY | 1.268 | 1.285 | 1.268 | 1.281 | 1.281 | +0.013 (+1.03%) | 80,453,168 |
| 13 Apr 2021 | CNY | 1.271 | 1.285 | 1.265 | 1.268 | 1.268 | -0.004 (-0.31%) | 84,441,959 |
| 12 Apr 2021 | CNY | 1.297 | 1.309 | 1.266 | 1.272 | 1.272 | -0.024 (-1.85%) | 102,845,116 |
| 9 Apr 2021 | CNY | 1.312 | 1.323 | 1.295 | 1.296 | 1.296 | -0.024 (-1.82%) | 108,646,741 |
| 8 Apr 2021 | CNY | 1.325 | 1.333 | 1.313 | 1.32 | 1.32 | -0.006 (-0.45%) | 84,309,908 |
| 7 Apr 2021 | CNY | 1.325 | 1.327 | 1.308 | 1.326 | 1.326 | +0.003 (+0.23%) | 86,805,116 |
| 6 Apr 2021 | CNY | 1.33 | 1.335 | 1.318 | 1.323 | 1.323 | -0.004 (-0.30%) | 79,078,632 |
