| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.65 | 6.66 | 6.6 | 6.62 | 6.62 | -0.02 (-0.30%) | 3,695,373 |
| 28 May 2021 | CNY | 6.7 | 6.71 | 6.61 | 6.64 | 6.64 | -0.07 (-1.04%) | 4,892,858 |
| 27 May 2021 | CNY | 6.77 | 6.82 | 6.69 | 6.71 | 6.71 | -0.03 (-0.45%) | 4,512,451 |
| 26 May 2021 | CNY | 6.69 | 6.75 | 6.65 | 6.74 | 6.74 | +0.05 (+0.75%) | 4,319,300 |
| 25 May 2021 | CNY | 6.66 | 6.72 | 6.63 | 6.69 | 6.69 | +0.03 (+0.45%) | 3,627,052 |
| 24 May 2021 | CNY | 6.62 | 6.71 | 6.6 | 6.66 | 6.66 | +0.01 (+0.15%) | 3,014,168 |
| 21 May 2021 | CNY | 6.63 | 6.7 | 6.62 | 6.65 | 6.65 | 0.0 (0.0%) | 2,646,944 |
| 20 May 2021 | CNY | 6.77 | 6.77 | 6.64 | 6.65 | 6.65 | -0.09 (-1.34%) | 3,619,172 |
| 19 May 2021 | CNY | 6.72 | 6.77 | 6.63 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,768,347 |
| 18 May 2021 | CNY | 6.82 | 6.83 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 3,263,447 |
| 17 May 2021 | CNY | 6.9 | 6.92 | 6.75 | 6.77 | 6.77 | -0.14 (-2.03%) | 6,144,059 |
| 14 May 2021 | CNY | 6.85 | 6.95 | 6.83 | 6.91 | 6.91 | +0.13 (+1.92%) | 6,496,413 |
| 13 May 2021 | CNY | 6.9 | 6.95 | 6.77 | 6.78 | 6.78 | -0.12 (-1.74%) | 5,851,482 |
| 12 May 2021 | CNY | 6.89 | 6.93 | 6.86 | 6.9 | 6.9 | -0.03 (-0.43%) | 3,456,179 |
| 11 May 2021 | CNY | 6.84 | 6.94 | 6.78 | 6.93 | 6.93 | +0.12 (+1.76%) | 5,343,811 |
| 10 May 2021 | CNY | 6.85 | 6.87 | 6.75 | 6.81 | 6.81 | -0.05 (-0.73%) | 4,814,965 |
| 7 May 2021 | CNY | 6.86 | 6.95 | 6.85 | 6.86 | 6.86 | -0.04 (-0.58%) | 4,759,445 |
| 6 May 2021 | CNY | 6.86 | 6.96 | 6.82 | 6.9 | 6.9 | +0.09 (+1.32%) | 5,264,087 |
| 30 Apr 2021 | CNY | 6.87 | 6.9 | 6.75 | 6.81 | 6.81 | -0.04 (-0.58%) | 4,470,727 |
| 29 Apr 2021 | CNY | 6.6 | 6.9 | 6.6 | 6.85 | 6.85 | +0.25 (+3.79%) | 8,236,707 |
| 28 Apr 2021 | CNY | 6.56 | 6.68 | 6.52 | 6.6 | 6.6 | +0.03 (+0.46%) | 2,989,468 |
| 27 Apr 2021 | CNY | 6.65 | 6.67 | 6.54 | 6.57 | 6.57 | -0.06 (-0.90%) | 2,461,848 |
| 26 Apr 2021 | CNY | 6.76 | 6.77 | 6.61 | 6.63 | 6.63 | -0.13 (-1.92%) | 3,774,001 |
| 23 Apr 2021 | CNY | 6.82 | 6.82 | 6.7 | 6.76 | 6.76 | -0.08 (-1.17%) | 3,605,564 |
| 22 Apr 2021 | CNY | 6.82 | 6.92 | 6.78 | 6.84 | 6.84 | +0.07 (+1.03%) | 4,231,351 |
| 21 Apr 2021 | CNY | 6.85 | 6.87 | 6.75 | 6.77 | 6.77 | -0.1 (-1.46%) | 3,813,521 |
| 20 Apr 2021 | CNY | 6.8 | 6.92 | 6.8 | 6.87 | 6.87 | +0.02 (+0.29%) | 4,339,394 |
| 19 Apr 2021 | CNY | 6.81 | 6.86 | 6.75 | 6.85 | 6.85 | +0.03 (+0.44%) | 4,269,972 |
| 16 Apr 2021 | CNY | 6.75 | 6.85 | 6.72 | 6.82 | 6.82 | +0.08 (+1.19%) | 3,885,524 |
| 15 Apr 2021 | CNY | 6.66 | 6.75 | 6.65 | 6.74 | 6.74 | +0.06 (+0.90%) | 3,761,337 |
