| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.52 | 5.53 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,452,488 |
| 28 May 2021 | CNY | 5.57 | 5.6 | 5.51 | 5.51 | 5.51 | -0.07 (-1.25%) | 6,978,667 |
| 27 May 2021 | CNY | 5.56 | 5.61 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 5,602,702 |
| 26 May 2021 | CNY | 5.56 | 5.64 | 5.54 | 5.58 | 5.58 | +0.04 (+0.72%) | 7,415,762 |
| 25 May 2021 | CNY | 5.55 | 5.56 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 4,431,214 |
| 24 May 2021 | CNY | 5.54 | 5.6 | 5.52 | 5.54 | 5.54 | +0.02 (+0.36%) | 5,441,401 |
| 21 May 2021 | CNY | 5.48 | 5.54 | 5.47 | 5.52 | 5.52 | +0.05 (+0.91%) | 3,853,491 |
| 20 May 2021 | CNY | 5.52 | 5.54 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 5,617,687 |
| 19 May 2021 | CNY | 5.52 | 5.56 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 5,288,227 |
| 18 May 2021 | CNY | 5.54 | 5.58 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 5,901,560 |
| 17 May 2021 | CNY | 5.67 | 5.67 | 5.52 | 5.55 | 5.55 | -0.2 (-3.48%) | 14,255,786 |
| 14 May 2021 | CNY | 5.82 | 6 | 5.72 | 5.75 | 5.75 | +0.03 (+0.52%) | 25,342,813 |
| 13 May 2021 | CNY | 5.69 | 5.74 | 5.66 | 5.72 | 5.72 | 0.0 (0.0%) | 4,791,662 |
| 12 May 2021 | CNY | 5.7 | 5.72 | 5.65 | 5.72 | 5.72 | +0.01 (+0.18%) | 5,347,147 |
| 11 May 2021 | CNY | 5.67 | 5.74 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 4,312,589 |
| 10 May 2021 | CNY | 5.77 | 5.79 | 5.68 | 5.69 | 5.69 | -0.08 (-1.39%) | 4,970,453 |
| 7 May 2021 | CNY | 5.82 | 5.82 | 5.71 | 5.77 | 5.77 | 0.0 (0.0%) | 4,727,028 |
| 6 May 2021 | CNY | 5.75 | 5.85 | 5.72 | 5.77 | 5.77 | +0.04 (+0.70%) | 5,314,586 |
| 30 Apr 2021 | CNY | 5.7 | 5.74 | 5.66 | 5.73 | 5.73 | +0.05 (+0.88%) | 4,713,227 |
| 29 Apr 2021 | CNY | 5.62 | 5.76 | 5.62 | 5.68 | 5.68 | +0.05 (+0.89%) | 5,433,850 |
| 28 Apr 2021 | CNY | 5.68 | 5.73 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 5,043,311 |
| 27 Apr 2021 | CNY | 5.7 | 5.76 | 5.63 | 5.63 | 5.63 | -0.09 (-1.57%) | 5,049,936 |
| 26 Apr 2021 | CNY | 5.81 | 5.84 | 5.7 | 5.72 | 5.72 | -0.12 (-2.05%) | 7,008,833 |
| 23 Apr 2021 | CNY | 5.77 | 5.85 | 5.65 | 5.84 | 5.84 | +0.1 (+1.74%) | 8,597,924 |
| 22 Apr 2021 | CNY | 5.81 | 5.86 | 5.74 | 5.74 | 5.74 | -0.06 (-1.03%) | 5,806,432 |
| 21 Apr 2021 | CNY | 5.81 | 5.89 | 5.78 | 5.8 | 5.8 | 0.0 (0.0%) | 6,079,343 |
| 20 Apr 2021 | CNY | 5.88 | 5.91 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 6,930,400 |
| 19 Apr 2021 | CNY | 5.94 | 5.98 | 5.87 | 5.87 | 5.87 | -0.07 (-1.18%) | 10,127,299 |
| 16 Apr 2021 | CNY | 5.69 | 6.06 | 5.68 | 5.94 | 5.94 | +0.26 (+4.58%) | 14,357,923 |
| 15 Apr 2021 | CNY | 5.81 | 5.85 | 5.67 | 5.68 | 5.68 | -0.14 (-2.41%) | 8,940,506 |
