| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.46 | 6.59 | 6.2 | 6.44 | 6.44 | 0.0 (0.0%) | 28,064,989 |
| 31 May 2021 | CNY | 6.51 | 6.53 | 6.25 | 6.44 | 6.44 | -0.14 (-2.13%) | 25,087,082 |
| 28 May 2021 | CNY | 6.72 | 6.77 | 6.5 | 6.58 | 6.58 | -0.14 (-2.08%) | 25,012,300 |
| 27 May 2021 | CNY | 6.81 | 6.95 | 6.63 | 6.72 | 6.72 | -0.1 (-1.47%) | 26,371,744 |
| 26 May 2021 | CNY | 6.82 | 7.15 | 6.7 | 6.82 | 6.82 | -0.01 (-0.15%) | 31,997,501 |
| 25 May 2021 | CNY | 6.76 | 6.88 | 6.66 | 6.83 | 6.83 | +0.01 (+0.15%) | 27,096,268 |
| 24 May 2021 | CNY | 6.64 | 6.9 | 6.43 | 6.82 | 6.82 | +0.31 (+4.76%) | 44,941,841 |
| 21 May 2021 | CNY | 5.98 | 6.51 | 5.97 | 6.51 | 6.51 | +0.59 (+9.97%) | 37,249,719 |
| 20 May 2021 | CNY | 5.96 | 6.03 | 5.84 | 5.92 | 5.92 | -0.08 (-1.33%) | 15,550,502 |
| 19 May 2021 | CNY | 6.1 | 6.19 | 5.99 | 6 | 6 | -0.12 (-1.96%) | 16,242,301 |
| 18 May 2021 | CNY | 6.1 | 6.2 | 6.04 | 6.12 | 6.12 | +0.01 (+0.16%) | 15,597,401 |
| 17 May 2021 | CNY | 6.2 | 6.26 | 5.88 | 6.11 | 6.11 | -0.24 (-3.78%) | 26,913,320 |
| 14 May 2021 | CNY | 6.55 | 6.64 | 6.3 | 6.35 | 6.35 | -0.28 (-4.22%) | 28,077,500 |
| 13 May 2021 | CNY | 6.49 | 6.79 | 6.45 | 6.63 | 6.63 | +0.05 (+0.76%) | 33,977,100 |
| 12 May 2021 | CNY | 6.32 | 6.75 | 6.24 | 6.58 | 6.58 | +0.12 (+1.86%) | 33,397,300 |
| 11 May 2021 | CNY | 6.33 | 6.78 | 6.23 | 6.46 | 6.46 | +0.12 (+1.89%) | 35,371,214 |
| 10 May 2021 | CNY | 6.12 | 6.39 | 6.02 | 6.34 | 6.34 | +0.23 (+3.76%) | 31,981,108 |
| 7 May 2021 | CNY | 5.97 | 6.33 | 5.81 | 6.11 | 6.11 | +0.04 (+0.66%) | 34,415,881 |
| 6 May 2021 | CNY | 6.5 | 6.54 | 6.07 | 6.07 | 6.07 | -0.67 (-9.94%) | 33,263,252 |
| 30 Apr 2021 | CNY | 6.68 | 6.95 | 6.52 | 6.74 | 6.74 | +0.04 (+0.60%) | 32,951,074 |
| 29 Apr 2021 | CNY | 6.9 | 7.09 | 6.7 | 6.7 | 6.7 | -0.5 (-6.94%) | 37,171,095 |
| 28 Apr 2021 | CNY | 6.36 | 7.2 | 6.09 | 7.2 | 7.2 | +0.51 (+7.62%) | 58,415,610 |
| 27 Apr 2021 | CNY | 7.23 | 7.48 | 6.69 | 6.69 | 6.69 | -0.74 (-9.96%) | 45,997,963 |
| 26 Apr 2021 | CNY | 7.6 | 7.84 | 7.29 | 7.43 | 7.43 | -0.16 (-2.11%) | 49,533,508 |
| 23 Apr 2021 | CNY | 7.35 | 7.64 | 7.12 | 7.59 | 7.59 | -0.07 (-0.91%) | 48,928,329 |
| 22 Apr 2021 | CNY | 7.32 | 7.89 | 7.17 | 7.66 | 7.66 | +0.32 (+4.36%) | 58,042,140 |
| 21 Apr 2021 | CNY | 7.5 | 7.65 | 7.19 | 7.34 | 7.34 | -0.43 (-5.53%) | 57,370,659 |
| 20 Apr 2021 | CNY | 7.59 | 8.32 | 7.03 | 7.77 | 7.77 | +0.2 (+2.64%) | 92,992,582 |
| 19 Apr 2021 | CNY | 7.11 | 7.57 | 7.11 | 7.57 | 7.57 | +0.69 (+10.03%) | 27,751,817 |
| 16 Apr 2021 | CNY | 6.15 | 6.88 | 6.07 | 6.88 | 6.88 | +0.64 (+10.26%) | 63,842,184 |
