| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.8276 | 9.2138 | 8.7241 | 8.7793 | 8.7793 | -0.041 (-0.47%) | 59,161,461 |
| 21 May 2021 | CNY | 9.0897 | 9.1172 | 8.8138 | 8.8207 | 8.8207 | -0.221 (-2.44%) | 48,717,769 |
| 20 May 2021 | CNY | 8.8276 | 9.1724 | 8.731 | 9.0414 | 9.0414 | -0.007 (-0.08%) | 73,435,896 |
| 19 May 2021 | CNY | 9.3448 | 9.3724 | 9.0345 | 9.0483 | 9.0483 | -0.31 (-3.32%) | 58,723,046 |
| 18 May 2021 | CNY | 8.9793 | 9.4966 | 8.9517 | 9.3586 | 9.3586 | +0.324 (+3.59%) | 70,379,520 |
| 17 May 2021 | CNY | 9.0897 | 9.3448 | 8.7655 | 9.0345 | 9.0345 | -0.186 (-2.02%) | 72,493,003 |
| 14 May 2021 | CNY | 9.3862 | 9.4207 | 8.8966 | 9.2207 | 9.2207 | -0.124 (-1.33%) | 115,586,138 |
| 13 May 2021 | CNY | 8.5931 | 9.5586 | 8.5862 | 9.3448 | 9.3448 | +0.655 (+7.54%) | 165,711,884 |
| 12 May 2021 | CNY | 8.5517 | 8.8966 | 8.5172 | 8.6897 | 8.6897 | +0.152 (+1.78%) | 88,325,373 |
| 11 May 2021 | CNY | 8.6483 | 8.7448 | 8.2069 | 8.5379 | 8.5379 | -0.186 (-2.13%) | 122,243,150 |
| 10 May 2021 | CNY | 8.4828 | 8.8966 | 8.3931 | 8.7241 | 8.7241 | +0.248 (+2.93%) | 130,898,341 |
| 7 May 2021 | CNY | 8.3724 | 8.8621 | 8.331 | 8.4759 | 8.4759 | +0.007 (+0.08%) | 147,577,653 |
| 6 May 2021 | CNY | 8.2345 | 8.5862 | 8.131 | 8.469 | 8.469 | +0.338 (+4.16%) | 143,322,081 |
| 30 Apr 2021 | CNY | 8.2138 | 8.3517 | 8.0828 | 8.131 | 8.131 | -0.138 (-1.67%) | 133,736,529 |
| 29 Apr 2021 | CNY | 8.3586 | 8.5241 | 8 | 8.269 | 8.269 | +0.083 (+1.01%) | 209,928,084 |
| 28 Apr 2021 | CNY | 7.5655 | 8.1862 | 7.5035 | 8.1862 | 8.1862 | +0.745 (+10.01%) | 227,780,916 |
| 27 Apr 2021 | CNY | 7.3103 | 7.7862 | 7.2759 | 7.4414 | 7.4414 | -0.069 (-0.92%) | 112,030,954 |
| 26 Apr 2021 | CNY | 7.2552 | 7.7655 | 7.1586 | 7.5103 | 7.5103 | +0.359 (+5.01%) | 153,488,571 |
| 23 Apr 2021 | CNY | 6.6483 | 7.3103 | 6.5724 | 7.1517 | 7.1517 | +0.476 (+7.13%) | 136,900,452 |
| 22 Apr 2021 | CNY | 6.7241 | 6.7931 | 6.6 | 6.6759 | 6.6759 | -0.014 (-0.21%) | 87,390,500 |
| 21 Apr 2021 | CNY | 6.3172 | 6.7241 | 6.2966 | 6.6897 | 6.6897 | +0.4 (+6.36%) | 120,049,027 |
| 20 Apr 2021 | CNY | 6.3172 | 6.3586 | 6.269 | 6.2897 | 6.2897 | -0.062 (-0.98%) | 31,198,407 |
| 19 Apr 2021 | CNY | 6.1241 | 6.3724 | 6.0759 | 6.3517 | 6.3517 | +0.172 (+2.79%) | 54,446,576 |
| 16 Apr 2021 | CNY | 6.2414 | 6.3035 | 6.1379 | 6.1793 | 6.1793 | -0.083 (-1.32%) | 34,041,022 |
| 15 Apr 2021 | CNY | 6.2276 | 6.3448 | 6.1586 | 6.2621 | 6.2621 | +0.014 (+0.22%) | 35,273,164 |
| 14 Apr 2021 | CNY | 6.0897 | 6.3172 | 6.0276 | 6.2483 | 6.2483 | +0.172 (+2.84%) | 37,994,622 |
| 13 Apr 2021 | CNY | 6.2069 | 6.2414 | 6.0552 | 6.0759 | 6.0759 | -0.186 (-2.97%) | 38,838,028 |
| 12 Apr 2021 | CNY | 6.3103 | 6.5103 | 6.2069 | 6.2621 | 6.2621 | 0.0 (0.0%) | 47,224,989 |
| 9 Apr 2021 | CNY | 6.331 | 6.4138 | 6.2552 | 6.2621 | 6.2621 | -0.062 (-0.98%) | 42,415,984 |
| 8 Apr 2021 | CNY | 6.5655 | 6.5724 | 6.2828 | 6.3241 | 6.3241 | -0.234 (-3.58%) | 62,130,963 |
