| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 1.464 | 1.476 | 1.44 | 1.449 | 1.449 | -0.014 (-0.96%) | 164,263,309 |
| 7 Jun 2021 | CNY | 1.466 | 1.481 | 1.453 | 1.463 | 1.463 | +0.003 (+0.21%) | 169,967,071 |
| 4 Jun 2021 | CNY | 1.441 | 1.474 | 1.434 | 1.46 | 1.46 | +0.02 (+1.39%) | 221,301,646 |
| 3 Jun 2021 | CNY | 1.45 | 1.467 | 1.436 | 1.44 | 1.44 | -0.013 (-0.89%) | 207,173,060 |
| 2 Jun 2021 | CNY | 1.488 | 1.494 | 1.451 | 1.453 | 1.453 | -0.036 (-2.42%) | 213,224,596 |
| 1 Jun 2021 | CNY | 1.47 | 1.495 | 1.458 | 1.489 | 1.489 | +0.02 (+1.36%) | 271,223,723 |
| 31 May 2021 | CNY | 1.422 | 1.47 | 1.421 | 1.469 | 1.469 | +0.055 (+3.89%) | 272,353,326 |
| 28 May 2021 | CNY | 1.422 | 1.443 | 1.407 | 1.414 | 1.414 | -0.007 (-0.49%) | 189,479,899 |
| 27 May 2021 | CNY | 1.385 | 1.427 | 1.385 | 1.421 | 1.421 | +0.031 (+2.23%) | 201,762,396 |
| 26 May 2021 | CNY | 1.396 | 1.401 | 1.386 | 1.39 | 1.39 | -0.003 (-0.22%) | 157,179,806 |
| 25 May 2021 | CNY | 1.357 | 1.398 | 1.356 | 1.393 | 1.393 | +0.036 (+2.65%) | 260,922,982 |
| 24 May 2021 | CNY | 1.339 | 1.359 | 1.33 | 1.357 | 1.357 | +0.017 (+1.27%) | 140,013,643 |
| 21 May 2021 | CNY | 1.357 | 1.367 | 1.339 | 1.34 | 1.34 | -0.014 (-1.03%) | 114,077,183 |
| 20 May 2021 | CNY | 1.352 | 1.365 | 1.348 | 1.354 | 1.354 | +0.002 (+0.15%) | 119,713,281 |
| 19 May 2021 | CNY | 1.345 | 1.361 | 1.342 | 1.352 | 1.352 | +0.007 (+0.52%) | 120,096,188 |
| 18 May 2021 | CNY | 1.356 | 1.358 | 1.341 | 1.345 | 1.345 | -0.008 (-0.59%) | 119,995,273 |
| 17 May 2021 | CNY | 1.326 | 1.364 | 1.326 | 1.353 | 1.353 | +0.026 (+1.96%) | 224,307,346 |
| 14 May 2021 | CNY | 1.303 | 1.327 | 1.298 | 1.327 | 1.327 | +0.026 (+2.00%) | 138,728,735 |
| 13 May 2021 | CNY | 1.288 | 1.313 | 1.287 | 1.301 | 1.301 | +0.001 (+0.08%) | 119,590,834 |
| 12 May 2021 | CNY | 1.28 | 1.3 | 1.278 | 1.3 | 1.3 | +0.016 (+1.25%) | 121,653,777 |
| 11 May 2021 | CNY | 1.275 | 1.286 | 1.266 | 1.284 | 1.284 | +0.004 (+0.31%) | 115,587,007 |
| 10 May 2021 | CNY | 1.295 | 1.295 | 1.275 | 1.28 | 1.28 | -0.015 (-1.16%) | 132,414,843 |
| 7 May 2021 | CNY | 1.333 | 1.341 | 1.293 | 1.295 | 1.295 | -0.039 (-2.92%) | 156,352,225 |
| 6 May 2021 | CNY | 1.346 | 1.348 | 1.324 | 1.334 | 1.334 | -0.015 (-1.11%) | 116,094,550 |
| 30 Apr 2021 | CNY | 1.346 | 1.353 | 1.339 | 1.349 | 1.349 | -0.001 (-0.07%) | 126,077,430 |
| 29 Apr 2021 | CNY | 1.351 | 1.363 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 124,119,816 |
| 28 Apr 2021 | CNY | 1.339 | 1.353 | 1.33 | 1.35 | 1.35 | +0.015 (+1.12%) | 122,929,514 |
| 27 Apr 2021 | CNY | 1.34 | 1.342 | 1.322 | 1.335 | 1.335 | -0.005 (-0.37%) | 114,047,284 |
| 26 Apr 2021 | CNY | 1.337 | 1.36 | 1.337 | 1.34 | 1.34 | +0.004 (+0.30%) | 214,750,790 |
| 23 Apr 2021 | CNY | 1.329 | 1.343 | 1.325 | 1.336 | 1.336 | +0.006 (+0.45%) | 142,201,067 |
