| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 5.64 | 5.52 | 5.57 | 5.58 | 5.58 | +0.010 (+0.18%) | 2,776,100 |
| 23 Jun 2021 | CNY | 5.66 | 5.55 | 5.66 | 5.57 | 5.57 | -0.040 (-0.71%) | 1,751,700 |
| 22 Jun 2021 | CNY | 5.62 | 5.56 | 5.57 | 5.61 | 5.61 | +0.030 (+0.54%) | 1,547,700 |
| 21 Jun 2021 | CNY | 5.59 | 5.51 | 5.57 | 5.58 | 5.58 | +0.020 (+0.36%) | 1,532,800 |
| 18 Jun 2021 | CNY | 5.64 | 5.5 | 5.64 | 5.56 | 5.56 | -0.040 (-0.71%) | 2,526,800 |
| 17 Jun 2021 | CNY | 5.74 | 5.58 | 5.73 | 5.6 | 5.6 | -0.080 (-1.41%) | 3,182,350 |
| 16 Jun 2021 | CNY | 5.71 | 5.58 | 5.65 | 5.68 | 5.68 | +0.030 (+0.53%) | 2,535,200 |
| 15 Jun 2021 | CNY | 5.8 | 5.58 | 5.78 | 5.65 | 5.65 | -0.090 (-1.57%) | 4,813,800 |
| 11 Jun 2021 | CNY | 5.8 | 5.47 | 5.47 | 5.74 | 5.74 | +0.260 (+4.74%) | 7,669,500 |
| 10 Jun 2021 | CNY | 5.55 | 5.46 | 5.55 | 5.48 | 5.48 | -0.040 (-0.72%) | 1,968,737 |
| 9 Jun 2021 | CNY | 5.54 | 5.47 | 5.52 | 5.52 | 5.52 | -0.030 (-0.54%) | 2,460,344 |
| 8 Jun 2021 | CNY | 5.63 | 5.5 | 5.6 | 5.55 | 5.55 | -0.050 (-0.89%) | 2,064,000 |
| 7 Jun 2021 | CNY | 5.61 | 5.56 | 5.59 | 5.6 | 5.6 | +0.050 (+0.90%) | 1,308,100 |
| 4 Jun 2021 | CNY | 5.64 | 5.54 | 5.64 | 5.55 | 5.55 | -0.090 (-1.60%) | 2,675,827 |
| 3 Jun 2021 | CNY | 5.66 | 5.61 | 5.66 | 5.64 | 5.64 | -0.010 (-0.18%) | 1,761,000 |
| 2 Jun 2021 | CNY | 5.75 | 5.6 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 2,958,800 |
| 1 Jun 2021 | CNY | 5.67 | 5.56 | 5.67 | 5.65 | 5.65 | -0.010 (-0.18%) | 2,113,900 |
| 31 May 2021 | CNY | 5.71 | 5.6 | 5.64 | 5.66 | 5.66 | +0.030 (+0.53%) | 2,784,094 |
| 28 May 2021 | CNY | 5.74 | 5.58 | 5.72 | 5.63 | 5.63 | -0.090 (-1.57%) | 3,787,328 |
| 27 May 2021 | CNY | 5.73 | 5.67 | 5.73 | 5.72 | 5.72 | +0.030 (+0.53%) | 2,449,900 |
| 26 May 2021 | CNY | 5.75 | 5.66 | 5.75 | 5.69 | 5.69 | 0.0 (0.0%) | 2,138,000 |
| 25 May 2021 | CNY | 5.74 | 5.64 | 5.7 | 5.69 | 5.69 | -0.030 (-0.52%) | 2,365,000 |
| 24 May 2021 | CNY | 5.86 | 5.66 | 5.73 | 5.72 | 5.72 | -0.040 (-0.69%) | 4,203,800 |
| 21 May 2021 | CNY | 5.85 | 5.55 | 5.6 | 5.76 | 5.76 | +0.160 (+2.86%) | 7,843,536 |
| 20 May 2021 | CNY | 5.83 | 5.57 | 5.81 | 5.6 | 5.6 | -0.150 (-2.61%) | 4,100,200 |
| 19 May 2021 | CNY | 5.78 | 5.7 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 2,001,810 |
| 18 May 2021 | CNY | 5.91 | 5.73 | 5.78 | 5.75 | 5.75 | -0.090 (-1.54%) | 4,467,755 |
| 17 May 2021 | CNY | 6.07 | 5.6 | 6.07 | 5.84 | 5.84 | -0.300 (-4.89%) | 7,395,029 |
| 14 May 2021 | CNY | 6.17 | 6.05 | 6.11 | 6.14 | 6.14 | +0.030 (+0.49%) | 3,531,000 |
| 13 May 2021 | CNY | 6.29 | 6.1 | 6.17 | 6.11 | 6.11 | -0.110 (-1.77%) | 3,388,810 |