| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.95 | 7.19 | 6.9 | 7.18 | 7.18 | +0.12 (+1.70%) | 26,143,132 |
| 31 May 2021 | CNY | 7.13 | 7.29 | 6.96 | 7.06 | 7.06 | 0.0 (0.0%) | 31,727,031 |
| 28 May 2021 | CNY | 7.03 | 7.06 | 6.86 | 7.06 | 7.06 | -0.06 (-0.84%) | 28,917,333 |
| 27 May 2021 | CNY | 7.03 | 7.21 | 6.94 | 7.12 | 7.12 | +0.1 (+1.42%) | 30,551,356 |
| 26 May 2021 | CNY | 6.92 | 7.13 | 6.88 | 7.02 | 7.02 | +0.07 (+1.01%) | 34,961,801 |
| 25 May 2021 | CNY | 6.93 | 7.02 | 6.8 | 6.95 | 6.95 | -0.09 (-1.28%) | 36,382,604 |
| 24 May 2021 | CNY | 6.92 | 7.32 | 6.7 | 7.04 | 7.04 | +0.16 (+2.33%) | 67,777,763 |
| 21 May 2021 | CNY | 6.31 | 6.88 | 6.27 | 6.88 | 6.88 | +0.63 (+10.08%) | 17,432,807 |
| 20 May 2021 | CNY | 6.5 | 6.52 | 6.22 | 6.25 | 6.25 | -0.11 (-1.73%) | 13,385,377 |
| 19 May 2021 | CNY | 6.58 | 6.58 | 6.35 | 6.36 | 6.36 | -0.21 (-3.20%) | 18,588,116 |
| 18 May 2021 | CNY | 6.57 | 6.64 | 6.43 | 6.57 | 6.57 | 0.0 (0.0%) | 20,312,881 |
| 17 May 2021 | CNY | 6.63 | 6.72 | 6.45 | 6.57 | 6.57 | -0.09 (-1.35%) | 23,591,296 |
| 14 May 2021 | CNY | 6.7 | 6.75 | 6.52 | 6.66 | 6.66 | -0.02 (-0.30%) | 29,429,901 |
| 13 May 2021 | CNY | 6.5 | 6.87 | 6.49 | 6.68 | 6.68 | +0.08 (+1.21%) | 41,285,296 |
| 12 May 2021 | CNY | 6.29 | 6.76 | 6.24 | 6.6 | 6.6 | +0.24 (+3.77%) | 35,890,705 |
| 11 May 2021 | CNY | 6.12 | 6.68 | 6.08 | 6.36 | 6.36 | +0.18 (+2.91%) | 31,184,446 |
| 10 May 2021 | CNY | 6.04 | 6.18 | 6 | 6.18 | 6.18 | +0.12 (+1.98%) | 16,807,392 |
| 7 May 2021 | CNY | 5.74 | 6.28 | 5.74 | 6.06 | 6.06 | +0.29 (+5.03%) | 21,240,507 |
| 6 May 2021 | CNY | 5.66 | 5.82 | 5.64 | 5.77 | 5.77 | +0.14 (+2.49%) | 8,441,615 |
| 30 Apr 2021 | CNY | 5.81 | 5.88 | 5.59 | 5.63 | 5.63 | -0.19 (-3.26%) | 10,651,212 |
| 29 Apr 2021 | CNY | 5.75 | 5.9 | 5.71 | 5.82 | 5.82 | +0.09 (+1.57%) | 8,487,155 |
| 28 Apr 2021 | CNY | 5.76 | 5.85 | 5.71 | 5.73 | 5.73 | -0.12 (-2.05%) | 7,998,768 |
| 27 Apr 2021 | CNY | 5.79 | 5.89 | 5.69 | 5.85 | 5.85 | +0.07 (+1.21%) | 10,892,500 |
| 26 Apr 2021 | CNY | 5.9 | 6.04 | 5.77 | 5.78 | 5.78 | -0.14 (-2.36%) | 15,609,758 |
| 23 Apr 2021 | CNY | 6.33 | 6.33 | 5.89 | 5.92 | 5.92 | -0.41 (-6.48%) | 24,747,524 |
| 22 Apr 2021 | CNY | 6.41 | 6.43 | 6.27 | 6.33 | 6.33 | -0.1 (-1.56%) | 16,696,826 |
| 21 Apr 2021 | CNY | 6.3 | 6.49 | 6.2 | 6.43 | 6.43 | +0.08 (+1.26%) | 22,235,602 |
| 20 Apr 2021 | CNY | 6.41 | 6.63 | 6.31 | 6.35 | 6.35 | -0.15 (-2.31%) | 27,621,155 |
| 19 Apr 2021 | CNY | 6.47 | 6.57 | 6.33 | 6.5 | 6.5 | -0.15 (-2.26%) | 35,503,528 |
| 16 Apr 2021 | CNY | 6.08 | 6.79 | 6.04 | 6.65 | 6.65 | +0.48 (+7.78%) | 56,018,821 |
