| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.8 | 5.96 | 5.75 | 5.96 | 5.96 | +0.16 (+2.76%) | 13,215,806 |
| 28 May 2021 | CNY | 5.89 | 5.92 | 5.78 | 5.8 | 5.8 | -0.13 (-2.19%) | 11,272,850 |
| 27 May 2021 | CNY | 5.88 | 5.93 | 5.82 | 5.93 | 5.93 | +0.05 (+0.85%) | 10,244,603 |
| 26 May 2021 | CNY | 5.92 | 5.94 | 5.81 | 5.88 | 5.88 | -0.05 (-0.84%) | 10,727,862 |
| 25 May 2021 | CNY | 5.85 | 5.99 | 5.83 | 5.93 | 5.93 | +0.06 (+1.02%) | 11,782,581 |
| 24 May 2021 | CNY | 5.85 | 5.88 | 5.78 | 5.87 | 5.87 | +0.02 (+0.34%) | 8,232,053 |
| 21 May 2021 | CNY | 5.83 | 5.88 | 5.75 | 5.85 | 5.85 | +0.03 (+0.52%) | 10,118,193 |
| 20 May 2021 | CNY | 6.06 | 6.06 | 5.81 | 5.82 | 5.82 | -0.25 (-4.12%) | 21,678,985 |
| 19 May 2021 | CNY | 6.13 | 6.24 | 6.06 | 6.07 | 6.07 | -0.13 (-2.10%) | 15,043,088 |
| 18 May 2021 | CNY | 6.05 | 6.2 | 6.03 | 6.2 | 6.2 | +0.11 (+1.81%) | 14,358,383 |
| 17 May 2021 | CNY | 6.26 | 6.27 | 6.05 | 6.09 | 6.09 | -0.19 (-3.03%) | 25,187,206 |
| 14 May 2021 | CNY | 6.48 | 6.51 | 6.27 | 6.28 | 6.28 | -0.18 (-2.79%) | 28,126,347 |
| 13 May 2021 | CNY | 6.43 | 6.62 | 6.35 | 6.46 | 6.46 | -0.04 (-0.62%) | 34,069,019 |
| 12 May 2021 | CNY | 6.55 | 6.55 | 6.26 | 6.5 | 6.5 | -0.06 (-0.91%) | 40,545,691 |
| 11 May 2021 | CNY | 6.36 | 6.7 | 6.05 | 6.56 | 6.56 | +0.19 (+2.98%) | 52,850,122 |
| 10 May 2021 | CNY | 6.28 | 6.47 | 6.17 | 6.37 | 6.37 | +0.14 (+2.25%) | 35,437,782 |
| 7 May 2021 | CNY | 6.27 | 6.43 | 6.15 | 6.23 | 6.23 | -0.07 (-1.11%) | 36,423,070 |
| 6 May 2021 | CNY | 5.92 | 6.49 | 5.84 | 6.3 | 6.3 | +0.4 (+6.78%) | 64,057,677 |
| 30 Apr 2021 | CNY | 5.69 | 5.94 | 5.67 | 5.9 | 5.9 | +0.19 (+3.33%) | 20,617,338 |
| 29 Apr 2021 | CNY | 5.84 | 5.84 | 5.7 | 5.71 | 5.71 | -0.14 (-2.39%) | 13,197,055 |
| 28 Apr 2021 | CNY | 5.83 | 5.89 | 5.65 | 5.85 | 5.85 | +0.02 (+0.34%) | 18,035,287 |
| 27 Apr 2021 | CNY | 5.89 | 5.91 | 5.64 | 5.83 | 5.83 | -0.09 (-1.52%) | 25,527,774 |
| 26 Apr 2021 | CNY | 5.93 | 6.12 | 5.89 | 5.92 | 5.92 | +0.08 (+1.37%) | 30,160,078 |
| 23 Apr 2021 | CNY | 5.87 | 5.98 | 5.76 | 5.84 | 5.84 | -0.05 (-0.85%) | 17,186,915 |
| 22 Apr 2021 | CNY | 5.71 | 5.91 | 5.66 | 5.89 | 5.89 | +0.14 (+2.43%) | 18,747,773 |
| 21 Apr 2021 | CNY | 5.59 | 5.85 | 5.58 | 5.75 | 5.75 | +0.14 (+2.50%) | 16,358,896 |
| 20 Apr 2021 | CNY | 5.73 | 5.73 | 5.61 | 5.61 | 5.61 | -0.12 (-2.09%) | 10,154,688 |
| 19 Apr 2021 | CNY | 5.69 | 5.76 | 5.65 | 5.73 | 5.73 | 0.0 (0.0%) | 10,617,850 |
| 16 Apr 2021 | CNY | 5.78 | 5.82 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 17,522,259 |
| 15 Apr 2021 | CNY | 5.64 | 5.7 | 5.6 | 5.7 | 5.7 | +0.04 (+0.71%) | 13,010,310 |
