| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 1.6 | 1.64 | 1.57 | 1.63 | 1.63 | +0.03 (+1.88%) | 185,526,683 |
| 31 May 2021 | CNY | 1.62 | 1.63 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 142,604,615 |
| 28 May 2021 | CNY | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 124,393,422 |
| 27 May 2021 | CNY | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 144,392,588 |
| 26 May 2021 | CNY | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 125,410,362 |
| 25 May 2021 | CNY | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 111,103,708 |
| 24 May 2021 | CNY | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 105,441,600 |
| 21 May 2021 | CNY | 1.6 | 1.67 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 146,925,808 |
| 20 May 2021 | CNY | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 208,344,254 |
| 19 May 2021 | CNY | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 126,939,557 |
| 18 May 2021 | CNY | 1.67 | 1.71 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 126,628,930 |
| 17 May 2021 | CNY | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 142,060,319 |
| 14 May 2021 | CNY | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 184,685,601 |
| 13 May 2021 | CNY | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 215,840,329 |
| 12 May 2021 | CNY | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 201,298,780 |
| 11 May 2021 | CNY | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | -0.06 (-3.30%) | 272,924,595 |
| 10 May 2021 | CNY | 1.67 | 1.84 | 1.66 | 1.82 | 1.82 | +0.14 (+8.33%) | 415,866,659 |
| 7 May 2021 | CNY | 1.7 | 1.74 | 1.62 | 1.68 | 1.68 | -0.02 (-1.18%) | 317,061,878 |
| 6 May 2021 | CNY | 1.68 | 1.75 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 285,610,242 |
| 30 Apr 2021 | CNY | 1.81 | 1.89 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 621,327,083 |
| 28 Apr 2021 | CNY | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 195,295,920 |
| 27 Apr 2021 | CNY | 1.88 | 1.91 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 289,610,410 |
| 26 Apr 2021 | CNY | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | +0.09 (+4.92%) | 255,226,280 |
| 23 Apr 2021 | CNY | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 184,859,173 |
| 22 Apr 2021 | CNY | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 193,425,162 |
| 21 Apr 2021 | CNY | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | +0.06 (+3.55%) | 216,322,352 |
| 20 Apr 2021 | CNY | 1.75 | 1.8 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 449,451,551 |
| 19 Apr 2021 | CNY | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +0.08 (+4.91%) | 194,153,311 |
| 16 Apr 2021 | CNY | 1.6 | 1.64 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 180,076,685 |
| 15 Apr 2021 | CNY | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 125,454,899 |
