| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.15 | 7.17 | 6.95 | 7.06 | 7.06 | -0.04 (-0.56%) | 5,841,327 |
| 31 May 2021 | CNY | 7.06 | 7.22 | 6.99 | 7.1 | 7.1 | +0.08 (+1.14%) | 6,778,412 |
| 28 May 2021 | CNY | 6.86 | 7.02 | 6.82 | 7.02 | 7.02 | +0.23 (+3.39%) | 8,300,682 |
| 27 May 2021 | CNY | 6.76 | 6.83 | 6.75 | 6.79 | 6.79 | +0.01 (+0.15%) | 5,242,518 |
| 26 May 2021 | CNY | 6.85 | 6.92 | 6.73 | 6.78 | 6.78 | -0.1 (-1.45%) | 9,236,016 |
| 25 May 2021 | CNY | 6.8 | 6.99 | 6.67 | 6.88 | 6.88 | -0.22 (-3.10%) | 17,963,871 |
| 24 May 2021 | CNY | 7.59 | 7.59 | 7.02 | 7.1 | 7.1 | +0.2 (+2.90%) | 29,410,188 |
| 21 May 2021 | CNY | 6.72 | 6.94 | 6.65 | 6.9 | 6.9 | +0.18 (+2.68%) | 8,945,689 |
| 20 May 2021 | CNY | 6.88 | 6.88 | 6.69 | 6.72 | 6.72 | -0.22 (-3.17%) | 7,210,701 |
| 19 May 2021 | CNY | 6.95 | 6.97 | 6.76 | 6.94 | 6.94 | 0.0 (0.0%) | 7,043,428 |
| 18 May 2021 | CNY | 6.99 | 7.09 | 6.92 | 6.94 | 6.94 | -0.02 (-0.29%) | 7,347,148 |
| 17 May 2021 | CNY | 7.07 | 7.18 | 6.94 | 6.96 | 6.96 | -0.03 (-0.43%) | 8,944,581 |
| 14 May 2021 | CNY | 7.34 | 7.48 | 6.93 | 6.99 | 6.99 | -0.36 (-4.90%) | 18,391,249 |
| 13 May 2021 | CNY | 7.24 | 7.5 | 7.15 | 7.35 | 7.35 | +0.05 (+0.68%) | 11,852,336 |
| 12 May 2021 | CNY | 7.08 | 7.4 | 7.05 | 7.3 | 7.3 | +0.08 (+1.11%) | 14,789,508 |
| 11 May 2021 | CNY | 7.11 | 7.3 | 6.92 | 7.22 | 7.22 | +0.12 (+1.69%) | 23,525,764 |
| 10 May 2021 | CNY | 6.7 | 7.1 | 6.7 | 7.1 | 7.1 | +0.65 (+10.08%) | 21,935,009 |
| 7 May 2021 | CNY | 6.22 | 6.56 | 6.16 | 6.45 | 6.45 | +0.3 (+4.88%) | 10,673,240 |
| 6 May 2021 | CNY | 6.18 | 6.23 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 3,836,546 |
| 30 Apr 2021 | CNY | 6.08 | 6.28 | 6.06 | 6.15 | 6.15 | +0.06 (+0.99%) | 4,779,246 |
| 29 Apr 2021 | CNY | 6.14 | 6.17 | 6.08 | 6.09 | 6.09 | -0.06 (-0.98%) | 3,314,721 |
| 28 Apr 2021 | CNY | 6.11 | 6.2 | 6.04 | 6.15 | 6.15 | +0.03 (+0.49%) | 2,667,200 |
| 27 Apr 2021 | CNY | 6.3 | 6.33 | 6.07 | 6.12 | 6.12 | -0.1 (-1.61%) | 5,959,903 |
| 26 Apr 2021 | CNY | 6.3 | 6.45 | 6.04 | 6.22 | 6.22 | -0.1 (-1.58%) | 8,831,430 |
| 23 Apr 2021 | CNY | 6.33 | 6.37 | 6.22 | 6.32 | 6.32 | +0.03 (+0.48%) | 4,251,069 |
| 22 Apr 2021 | CNY | 6.4 | 6.53 | 6.26 | 6.29 | 6.29 | -0.11 (-1.72%) | 7,792,440 |
| 21 Apr 2021 | CNY | 6.4 | 6.57 | 6.31 | 6.4 | 6.4 | -0.1 (-1.54%) | 10,965,301 |
| 20 Apr 2021 | CNY | 5.93 | 6.6 | 5.92 | 6.5 | 6.5 | +0.5 (+8.33%) | 20,152,170 |
| 19 Apr 2021 | CNY | 5.93 | 6.2 | 5.89 | 6 | 6 | +0.22 (+3.81%) | 16,399,997 |
| 16 Apr 2021 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
