| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.85 | 6.85 | 6.78 | 6.8 | 6.8 | -0.05 (-0.73%) | 14,816,219 |
| 28 May 2021 | CNY | 6.87 | 6.88 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 14,166,179 |
| 27 May 2021 | CNY | 6.87 | 6.89 | 6.81 | 6.89 | 6.89 | +0.02 (+0.29%) | 25,983,260 |
| 26 May 2021 | CNY | 6.8 | 6.97 | 6.8 | 6.87 | 6.87 | +0.06 (+0.88%) | 22,758,209 |
| 25 May 2021 | CNY | 6.71 | 6.83 | 6.68 | 6.81 | 6.81 | +0.08 (+1.19%) | 22,628,755 |
| 24 May 2021 | CNY | 6.72 | 6.75 | 6.7 | 6.73 | 6.73 | 0.0 (0.0%) | 10,804,419 |
| 21 May 2021 | CNY | 6.74 | 6.78 | 6.73 | 6.73 | 6.73 | -0.01 (-0.15%) | 11,950,965 |
| 20 May 2021 | CNY | 6.75 | 6.78 | 6.69 | 6.74 | 6.74 | -0.01 (-0.15%) | 16,693,663 |
| 19 May 2021 | CNY | 6.81 | 6.81 | 6.74 | 6.75 | 6.75 | -0.06 (-0.88%) | 11,808,946 |
| 18 May 2021 | CNY | 6.81 | 6.83 | 6.74 | 6.81 | 6.81 | -0.01 (-0.15%) | 12,089,472 |
| 17 May 2021 | CNY | 6.85 | 6.88 | 6.81 | 6.82 | 6.82 | -0.04 (-0.58%) | 18,559,294 |
| 14 May 2021 | CNY | 6.8 | 6.86 | 6.77 | 6.86 | 6.86 | +0.08 (+1.18%) | 17,975,684 |
| 13 May 2021 | CNY | 6.75 | 6.83 | 6.73 | 6.78 | 6.78 | -0.05 (-0.73%) | 14,588,531 |
| 12 May 2021 | CNY | 6.75 | 6.84 | 6.72 | 6.83 | 6.83 | +0.06 (+0.89%) | 13,612,794 |
| 11 May 2021 | CNY | 6.77 | 6.78 | 6.68 | 6.77 | 6.77 | +0.04 (+0.59%) | 12,854,033 |
| 10 May 2021 | CNY | 6.76 | 6.8 | 6.7 | 6.73 | 6.73 | -0.03 (-0.44%) | 14,501,533 |
| 7 May 2021 | CNY | 6.83 | 6.87 | 6.73 | 6.76 | 6.76 | +0.08 (+1.20%) | 23,352,779 |
| 6 May 2021 | CNY | 6.67 | 6.72 | 6.64 | 6.68 | 6.68 | +0.02 (+0.30%) | 18,007,595 |
| 30 Apr 2021 | CNY | 6.86 | 6.9 | 6.57 | 6.66 | 6.66 | -0.24 (-3.48%) | 53,389,401 |
| 29 Apr 2021 | CNY | 6.87 | 6.92 | 6.85 | 6.9 | 6.9 | +0.01 (+0.15%) | 19,581,422 |
| 28 Apr 2021 | CNY | 6.89 | 6.91 | 6.85 | 6.89 | 6.89 | +0.01 (+0.15%) | 11,386,155 |
| 27 Apr 2021 | CNY | 6.86 | 6.93 | 6.84 | 6.88 | 6.88 | 0.0 (0.0%) | 13,401,766 |
| 26 Apr 2021 | CNY | 6.96 | 6.97 | 6.87 | 6.88 | 6.88 | -0.09 (-1.29%) | 20,589,049 |
| 23 Apr 2021 | CNY | 7.03 | 7.03 | 6.93 | 6.97 | 6.97 | -0.07 (-0.99%) | 12,403,674 |
| 22 Apr 2021 | CNY | 7.1 | 7.11 | 7.01 | 7.04 | 7.04 | -0.02 (-0.28%) | 14,296,766 |
| 21 Apr 2021 | CNY | 7.09 | 7.13 | 7.04 | 7.06 | 7.06 | -0.04 (-0.56%) | 10,913,712 |
| 20 Apr 2021 | CNY | 7.17 | 7.19 | 7.1 | 7.1 | 7.1 | -0.08 (-1.11%) | 15,217,050 |
| 19 Apr 2021 | CNY | 7.19 | 7.19 | 7.11 | 7.18 | 7.18 | +0.02 (+0.28%) | 21,376,412 |
| 16 Apr 2021 | CNY | 7.04 | 7.2 | 7.03 | 7.16 | 7.16 | +0.11 (+1.56%) | 23,277,238 |
| 15 Apr 2021 | CNY | 7.16 | 7.2 | 7.04 | 7.05 | 7.05 | -0.02 (-0.28%) | 18,159,161 |
