| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 5.44 | 5.48 | 5.35 | 5.45 | 5.45 | +0.03 (+0.55%) | 5,306,255 |
| 17 Jun 2021 | CNY | 5.43 | 5.47 | 5.39 | 5.42 | 5.42 | -0.01 (-0.18%) | 4,368,421 |
| 16 Jun 2021 | CNY | 5.39 | 5.47 | 5.32 | 5.43 | 5.43 | +0.07 (+1.31%) | 4,556,072 |
| 15 Jun 2021 | CNY | 5.6 | 5.6 | 5.33 | 5.36 | 5.36 | -0.23 (-4.11%) | 8,596,399 |
| 11 Jun 2021 | CNY | 5.59 | 5.67 | 5.53 | 5.59 | 5.59 | 0.0 (0.0%) | 5,014,495 |
| 10 Jun 2021 | CNY | 5.65 | 5.67 | 5.56 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,937,391 |
| 9 Jun 2021 | CNY | 5.68 | 5.68 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 3,153,477 |
| 8 Jun 2021 | CNY | 5.64 | 5.74 | 5.6 | 5.67 | 5.67 | -0.01 (-0.18%) | 5,149,224 |
| 7 Jun 2021 | CNY | 5.76 | 5.8 | 5.62 | 5.68 | 5.68 | -0.12 (-2.07%) | 7,687,131 |
| 4 Jun 2021 | CNY | 5.82 | 5.9 | 5.75 | 5.8 | 5.8 | -0.13 (-2.19%) | 11,670,780 |
| 3 Jun 2021 | CNY | 5.93 | 6.07 | 5.76 | 5.93 | 5.93 | +0.2 (+3.49%) | 20,010,012 |
| 2 Jun 2021 | CNY | 5.55 | 5.83 | 5.52 | 5.73 | 5.73 | +0.18 (+3.24%) | 12,122,535 |
| 1 Jun 2021 | CNY | 5.52 | 5.56 | 5.46 | 5.55 | 5.55 | +0.01 (+0.18%) | 4,285,162 |
| 31 May 2021 | CNY | 5.56 | 5.58 | 5.47 | 5.54 | 5.54 | -0.01 (-0.18%) | 4,568,923 |
| 28 May 2021 | CNY | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | -0.05 (-0.89%) | 4,695,750 |
| 27 May 2021 | CNY | 5.63 | 5.72 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 7,986,536 |
| 26 May 2021 | CNY | 5.57 | 5.8 | 5.49 | 5.65 | 5.65 | +0.13 (+2.36%) | 11,660,194 |
| 25 May 2021 | CNY | 5.56 | 5.57 | 5.46 | 5.52 | 5.52 | -0.04 (-0.72%) | 4,348,462 |
| 24 May 2021 | CNY | 5.48 | 5.6 | 5.46 | 5.56 | 5.56 | +0.07 (+1.28%) | 6,300,144 |
| 21 May 2021 | CNY | 5.41 | 5.55 | 5.35 | 5.49 | 5.49 | +0.05 (+0.92%) | 5,106,923 |
| 20 May 2021 | CNY | 5.51 | 5.57 | 5.43 | 5.44 | 5.44 | -0.12 (-2.16%) | 4,668,014 |
| 19 May 2021 | CNY | 5.41 | 5.59 | 5.35 | 5.56 | 5.56 | +0.14 (+2.58%) | 7,211,929 |
| 18 May 2021 | CNY | 5.4 | 5.42 | 5.35 | 5.42 | 5.42 | +0.01 (+0.18%) | 2,293,901 |
| 17 May 2021 | CNY | 5.47 | 5.49 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 3,590,449 |
| 14 May 2021 | CNY | 5.48 | 5.51 | 5.41 | 5.47 | 5.47 | -0.01 (-0.18%) | 4,107,273 |
| 13 May 2021 | CNY | 5.51 | 5.52 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,940,315 |
| 12 May 2021 | CNY | 5.5 | 5.58 | 5.45 | 5.5 | 5.5 | -0.03 (-0.54%) | 4,286,272 |
| 11 May 2021 | CNY | 5.56 | 5.63 | 5.45 | 5.53 | 5.53 | -0.02 (-0.36%) | 5,242,092 |
| 10 May 2021 | CNY | 5.45 | 5.57 | 5.42 | 5.55 | 5.55 | +0.1 (+1.83%) | 5,199,488 |
| 7 May 2021 | CNY | 5.33 | 5.5 | 5.32 | 5.45 | 5.45 | +0.12 (+2.25%) | 5,814,844 |
