| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.72 | 6.81 | 6.61 | 6.73 | 6.73 | -0.02 (-0.30%) | 8,789,350 |
| 21 May 2021 | CNY | 6.84 | 6.93 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 8,227,125 |
| 20 May 2021 | CNY | 6.68 | 6.93 | 6.65 | 6.83 | 6.83 | +0.13 (+1.94%) | 13,432,121 |
| 19 May 2021 | CNY | 6.75 | 6.76 | 6.59 | 6.7 | 6.7 | +0.01 (+0.15%) | 10,633,980 |
| 18 May 2021 | CNY | 6.8 | 6.9 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 14,692,880 |
| 17 May 2021 | CNY | 6.88 | 7.01 | 6.71 | 6.79 | 6.79 | -0.08 (-1.16%) | 18,560,700 |
| 14 May 2021 | CNY | 6.72 | 7.06 | 6.63 | 6.87 | 6.87 | +0.18 (+2.69%) | 20,908,250 |
| 13 May 2021 | CNY | 6.81 | 6.88 | 6.63 | 6.69 | 6.69 | -0.11 (-1.62%) | 12,234,700 |
| 12 May 2021 | CNY | 6.8 | 6.88 | 6.63 | 6.8 | 6.8 | +0.05 (+0.74%) | 13,403,873 |
| 11 May 2021 | CNY | 6.54 | 6.79 | 6.44 | 6.75 | 6.75 | +0.19 (+2.90%) | 13,618,101 |
| 10 May 2021 | CNY | 6.54 | 6.72 | 6.51 | 6.56 | 6.56 | -0.04 (-0.61%) | 13,640,850 |
| 7 May 2021 | CNY | 6.7 | 6.91 | 6.57 | 6.6 | 6.6 | -0.1 (-1.49%) | 23,981,757 |
| 6 May 2021 | CNY | 5.92 | 6.88 | 5.92 | 6.7 | 6.7 | +0.43 (+6.86%) | 35,534,970 |
| 30 Apr 2021 | CNY | 6.8 | 6.82 | 6.18 | 6.27 | 6.27 | +0.05 (+0.80%) | 32,736,077 |
| 29 Apr 2021 | CNY | 5.63 | 6.22 | 5.63 | 6.22 | 6.22 | +0.57 (+10.09%) | 20,555,155 |
| 28 Apr 2021 | CNY | 5.8 | 5.81 | 5.64 | 5.65 | 5.65 | -0.19 (-3.25%) | 8,587,950 |
| 27 Apr 2021 | CNY | 5.71 | 5.92 | 5.66 | 5.84 | 5.84 | +0.13 (+2.28%) | 8,455,250 |
| 26 Apr 2021 | CNY | 5.82 | 5.88 | 5.66 | 5.71 | 5.71 | -0.1 (-1.72%) | 9,119,118 |
| 23 Apr 2021 | CNY | 5.88 | 5.88 | 5.75 | 5.81 | 5.81 | -0.09 (-1.53%) | 5,626,991 |
| 22 Apr 2021 | CNY | 6.03 | 6.08 | 5.86 | 5.9 | 5.9 | -0.13 (-2.16%) | 9,513,000 |
| 21 Apr 2021 | CNY | 6.2 | 6.22 | 6 | 6.03 | 6.03 | -0.22 (-3.52%) | 8,155,350 |
| 20 Apr 2021 | CNY | 6.27 | 6.3 | 6.24 | 6.25 | 6.25 | -0.02 (-0.32%) | 3,909,850 |
| 19 Apr 2021 | CNY | 6.26 | 6.34 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 6,387,961 |
| 16 Apr 2021 | CNY | 6.08 | 6.31 | 6.07 | 6.28 | 6.28 | +0.21 (+3.46%) | 9,111,350 |
| 15 Apr 2021 | CNY | 6.03 | 6.12 | 5.95 | 6.07 | 6.07 | +0.05 (+0.83%) | 7,164,050 |
| 14 Apr 2021 | CNY | 6.24 | 6.32 | 5.99 | 6.02 | 6.02 | -0.24 (-3.83%) | 13,569,459 |
| 13 Apr 2021 | CNY | 6.48 | 6.62 | 6.24 | 6.26 | 6.26 | -0.23 (-3.54%) | 13,485,900 |
| 12 Apr 2021 | CNY | 6.63 | 6.74 | 6.44 | 6.49 | 6.49 | -0.11 (-1.67%) | 15,549,564 |
| 9 Apr 2021 | CNY | 6.8 | 6.8 | 6.58 | 6.6 | 6.6 | -0.17 (-2.51%) | 12,333,800 |
| 8 Apr 2021 | CNY | 6.67 | 6.92 | 6.56 | 6.77 | 6.77 | +0.07 (+1.04%) | 15,623,258 |
