| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 7,267,362 |
| 31 May 2021 | CNY | 1.82 | 1.86 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 13,085,695 |
| 28 May 2021 | CNY | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 8,297,282 |
| 27 May 2021 | CNY | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 11,208,840 |
| 26 May 2021 | CNY | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 9,061,376 |
| 25 May 2021 | CNY | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,397,850 |
| 24 May 2021 | CNY | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 6,970,483 |
| 21 May 2021 | CNY | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 7,790,860 |
| 20 May 2021 | CNY | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 11,622,901 |
| 19 May 2021 | CNY | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 9,651,945 |
| 18 May 2021 | CNY | 1.84 | 1.9 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 17,853,786 |
| 14 May 2021 | CNY | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 15,861,978 |
| 13 May 2021 | CNY | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 9,529,068 |
| 12 May 2021 | CNY | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 9,772,500 |
| 11 May 2021 | CNY | 1.76 | 1.8 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 8,692,151 |
| 10 May 2021 | CNY | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 8,521,291 |
| 7 May 2021 | CNY | 1.7 | 1.77 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 11,656,840 |
| 6 May 2021 | CNY | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | -0.03 (-1.72%) | 17,303,655 |
| 30 Apr 2021 | CNY | 1.82 | 1.87 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 35,308,880 |
| 29 Apr 2021 | CNY | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 28,530,500 |
| 28 Apr 2021 | CNY | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 17,437,140 |
| 27 Apr 2021 | CNY | 1.92 | 1.97 | 1.88 | 1.93 | 1.93 | -0.01 (-0.52%) | 23,096,800 |
| 26 Apr 2021 | CNY | 1.86 | 1.94 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 23,964,724 |
| 23 Apr 2021 | CNY | 1.9 | 1.91 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 29,556,280 |
| 22 Apr 2021 | CNY | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 17,353,679 |
| 21 Apr 2021 | CNY | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | +0.06 (+3.21%) | 18,526,058 |
| 20 Apr 2021 | CNY | 1.9 | 1.96 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 22,320,860 |
| 19 Apr 2021 | CNY | 1.84 | 1.94 | 1.83 | 1.91 | 1.91 | +0.06 (+3.24%) | 23,869,580 |
| 16 Apr 2021 | CNY | 1.76 | 1.86 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 25,365,371 |
| 15 Apr 2021 | CNY | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | +0.05 (+2.91%) | 16,496,703 |
