| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.75 | 6.97 | 6.71 | 6.92 | 6.92 | +0.07 (+1.02%) | 14,311,239 |
| 28 May 2021 | CNY | 6.41 | 7.12 | 6.39 | 6.85 | 6.85 | +0.38 (+5.87%) | 20,943,751 |
| 27 May 2021 | CNY | 6.4 | 6.66 | 6.37 | 6.47 | 6.47 | +0.06 (+0.94%) | 8,308,924 |
| 26 May 2021 | CNY | 6.31 | 6.48 | 6.29 | 6.41 | 6.41 | -0.07 (-1.08%) | 9,266,504 |
| 25 May 2021 | CNY | 6.67 | 6.67 | 6.35 | 6.48 | 6.48 | -0.24 (-3.57%) | 17,557,978 |
| 24 May 2021 | CNY | 6.72 | 6.72 | 6.7 | 6.72 | 6.72 | +0.61 (+9.98%) | 12,108,882 |
| 21 May 2021 | CNY | 6.09 | 6.17 | 6.07 | 6.11 | 6.11 | +0.02 (+0.33%) | 1,300,600 |
| 20 May 2021 | CNY | 6.13 | 6.18 | 6.08 | 6.09 | 6.09 | -0.07 (-1.14%) | 1,762,614 |
| 19 May 2021 | CNY | 6.2 | 6.2 | 6.12 | 6.16 | 6.16 | -0.02 (-0.32%) | 1,370,334 |
| 18 May 2021 | CNY | 6.17 | 6.19 | 6.09 | 6.18 | 6.18 | +0.04 (+0.65%) | 2,052,587 |
| 17 May 2021 | CNY | 6.36 | 6.36 | 6.08 | 6.14 | 6.14 | -0.22 (-3.46%) | 3,808,878 |
| 14 May 2021 | CNY | 6.29 | 6.4 | 6.28 | 6.36 | 6.36 | +0.07 (+1.11%) | 2,613,100 |
| 13 May 2021 | CNY | 6.27 | 6.37 | 6.25 | 6.29 | 6.29 | -0.02 (-0.32%) | 1,157,300 |
| 12 May 2021 | CNY | 6.21 | 6.35 | 6.16 | 6.31 | 6.31 | +0.08 (+1.28%) | 1,652,989 |
| 11 May 2021 | CNY | 6.23 | 6.27 | 6.17 | 6.23 | 6.23 | -0.02 (-0.32%) | 1,019,100 |
| 10 May 2021 | CNY | 6.29 | 6.34 | 6.1 | 6.25 | 6.25 | -0.04 (-0.64%) | 1,674,700 |
| 7 May 2021 | CNY | 6.23 | 6.3 | 6.2 | 6.29 | 6.29 | +0.07 (+1.13%) | 1,819,830 |
| 6 May 2021 | CNY | 6.13 | 6.24 | 6.1 | 6.22 | 6.22 | +0.13 (+2.13%) | 1,995,650 |
| 30 Apr 2021 | CNY | 6.21 | 6.21 | 6.05 | 6.09 | 6.09 | -0.11 (-1.77%) | 1,505,800 |
| 29 Apr 2021 | CNY | 6.19 | 6.25 | 6.16 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,579,000 |
| 28 Apr 2021 | CNY | 6.2 | 6.26 | 6.13 | 6.23 | 6.23 | 0.0 (0.0%) | 1,592,483 |
| 27 Apr 2021 | CNY | 6.19 | 6.29 | 6.15 | 6.23 | 6.23 | +0.03 (+0.48%) | 1,655,630 |
| 26 Apr 2021 | CNY | 6.22 | 6.26 | 6.19 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,204,200 |
| 23 Apr 2021 | CNY | 6.33 | 6.33 | 6.17 | 6.19 | 6.19 | -0.17 (-2.67%) | 1,550,612 |
| 22 Apr 2021 | CNY | 6.34 | 6.39 | 6.33 | 6.36 | 6.36 | +0.01 (+0.16%) | 966,210 |
| 21 Apr 2021 | CNY | 6.32 | 6.39 | 6.3 | 6.35 | 6.35 | +0.01 (+0.16%) | 1,054,800 |
| 20 Apr 2021 | CNY | 6.36 | 6.38 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,035,134 |
| 19 Apr 2021 | CNY | 6.37 | 6.4 | 6.33 | 6.35 | 6.35 | +0.01 (+0.16%) | 1,665,801 |
| 16 Apr 2021 | CNY | 6.29 | 6.38 | 6.26 | 6.34 | 6.34 | +0.07 (+1.12%) | 1,545,500 |
| 15 Apr 2021 | CNY | 6.25 | 6.3 | 6.21 | 6.27 | 6.27 | -0.02 (-0.32%) | 1,254,500 |
