| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 5.25 | 5.14 | 5.23 | 5.16 | 5.16 | -0.080 (-1.53%) | 7,856,770 |
| 10 Jun 2021 | CNY | 5.27 | 5.21 | 5.23 | 5.24 | 5.24 | -0.010 (-0.19%) | 5,963,430 |
| 9 Jun 2021 | CNY | 5.28 | 5.2 | 5.21 | 5.25 | 5.25 | +0.020 (+0.38%) | 5,471,210 |
| 8 Jun 2021 | CNY | 5.27 | 5.2 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 5,355,800 |
| 7 Jun 2021 | CNY | 5.26 | 5.2 | 5.25 | 5.23 | 5.23 | -0.020 (-0.38%) | 6,984,860 |
| 4 Jun 2021 | CNY | 5.3 | 5.23 | 5.29 | 5.25 | 5.25 | -0.040 (-0.76%) | 9,723,990 |
| 3 Jun 2021 | CNY | 5.35 | 5.28 | 5.32 | 5.29 | 5.29 | -0.020 (-0.38%) | 7,959,140 |
| 2 Jun 2021 | CNY | 5.38 | 5.29 | 5.36 | 5.31 | 5.31 | -0.120 (-2.21%) | 14,080,280 |
| 1 Jun 2021 | CNY | 5.63 | 5.43 | 5.5 | 5.43 | 5.43 | +0.060 (+1.12%) | 22,332,970 |
| 31 May 2021 | CNY | 5.38 | 5.27 | 5.33 | 5.37 | 5.37 | +0.070 (+1.32%) | 9,204,980 |
| 28 May 2021 | CNY | 5.39 | 5.27 | 5.38 | 5.3 | 5.3 | -0.090 (-1.67%) | 13,071,100 |
| 27 May 2021 | CNY | 5.44 | 5.38 | 5.44 | 5.39 | 5.39 | -0.060 (-1.10%) | 10,938,500 |
| 26 May 2021 | CNY | 5.49 | 5.35 | 5.4 | 5.45 | 5.45 | +0.040 (+0.74%) | 13,319,450 |
| 25 May 2021 | CNY | 5.45 | 5.36 | 5.39 | 5.41 | 5.41 | +0.020 (+0.37%) | 12,886,090 |
| 24 May 2021 | CNY | 5.45 | 5.36 | 5.45 | 5.39 | 5.39 | -0.070 (-1.28%) | 11,335,890 |
| 21 May 2021 | CNY | 5.5 | 5.38 | 5.45 | 5.46 | 5.46 | +0.020 (+0.37%) | 10,819,290 |
| 20 May 2021 | CNY | 5.65 | 5.4 | 5.64 | 5.44 | 5.44 | -0.230 (-4.06%) | 21,217,320 |
| 19 May 2021 | CNY | 5.7 | 5.51 | 5.54 | 5.67 | 5.67 | +0.080 (+1.43%) | 22,254,060 |
| 18 May 2021 | CNY | 5.6 | 5.48 | 5.53 | 5.59 | 5.59 | +0.060 (+1.08%) | 15,674,400 |
| 17 May 2021 | CNY | 5.7 | 5.49 | 5.66 | 5.53 | 5.53 | -0.120 (-2.12%) | 24,266,080 |
| 14 May 2021 | CNY | 5.89 | 5.64 | 5.85 | 5.65 | 5.65 | -0.210 (-3.58%) | 38,056,730 |
| 13 May 2021 | CNY | 6.11 | 5.76 | 5.78 | 5.86 | 5.86 | 0.0 (0.0%) | 52,931,570 |
| 12 May 2021 | CNY | 5.96 | 5.71 | 5.95 | 5.86 | 5.86 | -0.040 (-0.68%) | 63,662,760 |
| 11 May 2021 | CNY | 5.9 | 5.25 | 5.35 | 5.9 | 5.9 | +0.540 (+10.07%) | 70,636,970 |
| 10 May 2021 | CNY | 5.4 | 5.24 | 5.32 | 5.36 | 5.36 | +0.030 (+0.56%) | 21,230,900 |
| 7 May 2021 | CNY | 5.62 | 5.29 | 5.29 | 5.33 | 5.33 | -0.040 (-0.74%) | 25,092,050 |
| 6 May 2021 | CNY | 5.48 | 5.25 | 5.46 | 5.37 | 5.37 | -0.080 (-1.47%) | 25,367,800 |
| 30 Apr 2021 | CNY | 5.58 | 5.32 | 5.32 | 5.45 | 5.45 | +0.020 (+0.37%) | 27,300,220 |
| 29 Apr 2021 | CNY | 5.58 | 5.3 | 5.46 | 5.43 | 5.43 | -0.030 (-0.55%) | 26,760,560 |
| 28 Apr 2021 | CNY | 5.56 | 5.36 | 5.51 | 5.46 | 5.46 | -0.050 (-0.91%) | 33,696,010 |