| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.71 | 6.74 | 6.55 | 6.67 | 6.67 | -0.11 (-1.62%) | 23,511,788 |
| 31 May 2021 | CNY | 6.58 | 6.93 | 6.52 | 6.78 | 6.78 | +0.12 (+1.80%) | 38,367,451 |
| 28 May 2021 | CNY | 6.29 | 6.88 | 6.25 | 6.66 | 6.66 | +0.38 (+6.05%) | 45,094,052 |
| 27 May 2021 | CNY | 6.31 | 6.52 | 6.27 | 6.28 | 6.28 | -0.11 (-1.72%) | 28,037,971 |
| 26 May 2021 | CNY | 6.32 | 6.57 | 6.25 | 6.39 | 6.39 | -0.18 (-2.74%) | 45,828,590 |
| 25 May 2021 | CNY | 6.9 | 7.01 | 6.52 | 6.57 | 6.57 | +0.2 (+3.14%) | 77,879,112 |
| 24 May 2021 | CNY | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | +0.58 (+10.02%) | 6,183,760 |
| 21 May 2021 | CNY | 5.79 | 5.84 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 6,271,258 |
| 20 May 2021 | CNY | 5.7 | 5.82 | 5.64 | 5.75 | 5.75 | +0.01 (+0.17%) | 7,004,880 |
| 19 May 2021 | CNY | 5.66 | 5.75 | 5.66 | 5.74 | 5.74 | +0.03 (+0.53%) | 5,758,754 |
| 18 May 2021 | CNY | 5.66 | 5.72 | 5.55 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,877,302 |
| 17 May 2021 | CNY | 5.89 | 5.95 | 5.58 | 5.67 | 5.67 | -0.26 (-4.38%) | 12,849,452 |
| 14 May 2021 | CNY | 5.86 | 5.97 | 5.83 | 5.93 | 5.93 | +0.07 (+1.19%) | 10,049,906 |
| 13 May 2021 | CNY | 5.87 | 5.98 | 5.81 | 5.86 | 5.86 | -0.03 (-0.51%) | 9,274,366 |
| 12 May 2021 | CNY | 5.84 | 5.91 | 5.78 | 5.89 | 5.89 | +0.04 (+0.68%) | 7,816,660 |
| 11 May 2021 | CNY | 5.88 | 5.9 | 5.76 | 5.85 | 5.85 | -0.05 (-0.85%) | 8,322,758 |
| 10 May 2021 | CNY | 5.77 | 5.92 | 5.72 | 5.9 | 5.9 | +0.11 (+1.90%) | 8,839,860 |
| 7 May 2021 | CNY | 5.73 | 5.87 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 8,332,920 |
| 6 May 2021 | CNY | 5.68 | 5.83 | 5.65 | 5.77 | 5.77 | +0.07 (+1.23%) | 9,723,260 |
| 30 Apr 2021 | CNY | 5.85 | 5.93 | 5.7 | 5.7 | 5.7 | -0.19 (-3.23%) | 11,862,107 |
| 29 Apr 2021 | CNY | 5.91 | 5.96 | 5.83 | 5.89 | 5.89 | -0.04 (-0.67%) | 12,973,590 |
| 28 Apr 2021 | CNY | 5.96 | 6.01 | 5.87 | 5.93 | 5.93 | -0.09 (-1.50%) | 16,333,563 |
| 27 Apr 2021 | CNY | 6.44 | 6.45 | 5.96 | 6.02 | 6.02 | -0.45 (-6.96%) | 32,510,774 |
| 26 Apr 2021 | CNY | 6.61 | 6.78 | 6.47 | 6.47 | 6.47 | -0.33 (-4.85%) | 36,538,602 |
| 23 Apr 2021 | CNY | 6.98 | 7.17 | 6.73 | 6.8 | 6.8 | -0.56 (-7.61%) | 62,814,492 |
| 22 Apr 2021 | CNY | 7.36 | 7.36 | 6.99 | 7.36 | 7.36 | +0.67 (+10.01%) | 88,349,253 |
| 21 Apr 2021 | CNY | 6.5 | 6.71 | 6.4 | 6.69 | 6.69 | +0.06 (+0.90%) | 38,095,444 |
| 20 Apr 2021 | CNY | 6.24 | 6.89 | 6.14 | 6.63 | 6.63 | +0.37 (+5.91%) | 53,390,045 |
| 19 Apr 2021 | CNY | 6.18 | 6.31 | 6.11 | 6.26 | 6.26 | +0.03 (+0.48%) | 9,918,231 |
| 16 Apr 2021 | CNY | 6.2 | 6.25 | 6.12 | 6.23 | 6.23 | 0.0 (0.0%) | 10,560,885 |
