| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.89 | 6.93 | 6.8 | 6.85 | 6.85 | -0.03 (-0.44%) | 2,556,816 |
| 21 May 2021 | CNY | 6.85 | 6.92 | 6.8 | 6.88 | 6.88 | +0.03 (+0.44%) | 2,535,300 |
| 20 May 2021 | CNY | 6.84 | 6.86 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 1,955,800 |
| 19 May 2021 | CNY | 6.83 | 6.85 | 6.79 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,974,551 |
| 18 May 2021 | CNY | 6.86 | 6.86 | 6.78 | 6.84 | 6.84 | 0.0 (0.0%) | 2,506,810 |
| 17 May 2021 | CNY | 6.89 | 6.9 | 6.76 | 6.84 | 6.84 | -0.04 (-0.58%) | 3,104,600 |
| 14 May 2021 | CNY | 6.74 | 6.9 | 6.71 | 6.88 | 6.88 | +0.17 (+2.53%) | 3,545,510 |
| 13 May 2021 | CNY | 6.83 | 6.88 | 6.71 | 6.71 | 6.71 | -0.16 (-2.33%) | 2,950,500 |
| 12 May 2021 | CNY | 6.81 | 6.96 | 6.8 | 6.87 | 6.87 | +0.07 (+1.03%) | 3,686,609 |
| 11 May 2021 | CNY | 6.87 | 6.87 | 6.75 | 6.8 | 6.8 | -0.08 (-1.16%) | 2,671,063 |
| 10 May 2021 | CNY | 6.82 | 6.88 | 6.8 | 6.88 | 6.88 | +0.05 (+0.73%) | 3,343,202 |
| 7 May 2021 | CNY | 6.77 | 6.87 | 6.71 | 6.83 | 6.83 | +0.09 (+1.34%) | 4,676,215 |
| 6 May 2021 | CNY | 6.58 | 6.82 | 6.57 | 6.74 | 6.74 | +0.17 (+2.59%) | 4,130,206 |
| 30 Apr 2021 | CNY | 6.65 | 6.67 | 6.55 | 6.57 | 6.57 | -0.08 (-1.20%) | 2,504,900 |
| 29 Apr 2021 | CNY | 6.69 | 6.69 | 6.59 | 6.65 | 6.65 | -0.04 (-0.60%) | 1,876,385 |
| 28 Apr 2021 | CNY | 6.66 | 6.69 | 6.62 | 6.69 | 6.69 | +0.02 (+0.30%) | 1,861,517 |
| 27 Apr 2021 | CNY | 6.73 | 6.73 | 6.63 | 6.67 | 6.67 | -0.06 (-0.89%) | 2,081,300 |
| 26 Apr 2021 | CNY | 6.69 | 6.75 | 6.65 | 6.73 | 6.73 | +0.03 (+0.45%) | 3,184,014 |
| 23 Apr 2021 | CNY | 6.73 | 6.76 | 6.67 | 6.7 | 6.7 | -0.04 (-0.59%) | 2,892,580 |
| 22 Apr 2021 | CNY | 6.62 | 6.76 | 6.6 | 6.74 | 6.74 | +0.18 (+2.74%) | 6,337,907 |
| 21 Apr 2021 | CNY | 6.64 | 6.65 | 6.56 | 6.56 | 6.56 | -0.08 (-1.20%) | 2,752,485 |
| 20 Apr 2021 | CNY | 6.61 | 6.65 | 6.59 | 6.64 | 6.64 | +0.04 (+0.61%) | 3,058,730 |
| 19 Apr 2021 | CNY | 6.58 | 6.64 | 6.57 | 6.6 | 6.6 | +0.02 (+0.30%) | 2,910,102 |
| 16 Apr 2021 | CNY | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | +0.07 (+1.08%) | 3,227,400 |
| 15 Apr 2021 | CNY | 6.5 | 6.54 | 6.46 | 6.51 | 6.51 | +0.01 (+0.15%) | 2,774,320 |
| 14 Apr 2021 | CNY | 6.36 | 6.51 | 6.36 | 6.5 | 6.5 | +0.14 (+2.20%) | 2,513,420 |
| 13 Apr 2021 | CNY | 6.52 | 6.53 | 6.35 | 6.36 | 6.36 | -0.18 (-2.75%) | 4,407,500 |
| 12 Apr 2021 | CNY | 6.49 | 6.59 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 3,013,600 |
| 9 Apr 2021 | CNY | 6.48 | 6.5 | 6.44 | 6.5 | 6.5 | +0.01 (+0.15%) | 2,368,900 |
| 8 Apr 2021 | CNY | 6.51 | 6.53 | 6.45 | 6.49 | 6.49 | -0.02 (-0.31%) | 3,774,396 |
