| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 6.46 | 6.06 | 6.14 | 6.36 | 6.36 | +0.200 (+3.25%) | 21,873,730 |
| 17 Jun 2021 | CNY | 6.31 | 6.12 | 6.19 | 6.16 | 6.16 | -0.080 (-1.28%) | 17,266,740 |
| 16 Jun 2021 | CNY | 6.49 | 6.18 | 6.48 | 6.24 | 6.24 | -0.260 (-4%) | 31,901,910 |
| 15 Jun 2021 | CNY | 6.5 | 5.82 | 5.9 | 6.5 | 6.5 | +0.590 (+9.98%) | 33,825,360 |
| 11 Jun 2021 | CNY | 6.28 | 5.91 | 6.1 | 5.91 | 5.91 | -0.080 (-1.34%) | 17,486,100 |
| 10 Jun 2021 | CNY | 6.16 | 5.97 | 6.12 | 5.99 | 5.99 | -0.170 (-2.76%) | 13,864,710 |
| 9 Jun 2021 | CNY | 6.26 | 5.96 | 6.15 | 6.16 | 6.16 | +0.060 (+0.98%) | 21,175,050 |
| 8 Jun 2021 | CNY | 6.15 | 5.72 | 5.8 | 6.1 | 6.1 | +0.310 (+5.35%) | 24,787,560 |
| 7 Jun 2021 | CNY | 5.9 | 5.77 | 5.81 | 5.79 | 5.79 | -0.060 (-1.03%) | 7,891,550 |
| 4 Jun 2021 | CNY | 5.96 | 5.48 | 5.69 | 5.85 | 5.85 | +0.100 (+1.74%) | 16,782,770 |
| 3 Jun 2021 | CNY | 6.05 | 5.74 | 5.84 | 5.75 | 5.75 | -0.120 (-2.04%) | 11,446,840 |
| 2 Jun 2021 | CNY | 5.93 | 5.77 | 5.92 | 5.87 | 5.87 | -0.030 (-0.51%) | 14,332,650 |
| 1 Jun 2021 | CNY | 5.9 | 5.74 | 5.81 | 5.9 | 5.9 | +0.050 (+0.85%) | 10,824,770 |
| 31 May 2021 | CNY | 5.85 | 5.72 | 5.77 | 5.85 | 5.85 | +0.110 (+1.92%) | 12,055,870 |
| 28 May 2021 | CNY | 5.88 | 5.62 | 5.64 | 5.74 | 5.74 | +0.120 (+2.14%) | 18,232,940 |
| 27 May 2021 | CNY | 5.68 | 5.57 | 5.66 | 5.62 | 5.62 | -0.020 (-0.35%) | 8,396,200 |
| 26 May 2021 | CNY | 5.72 | 5.61 | 5.68 | 5.64 | 5.64 | -0.030 (-0.53%) | 9,307,840 |
| 25 May 2021 | CNY | 5.77 | 5.61 | 5.72 | 5.67 | 5.67 | -0.110 (-1.90%) | 12,875,290 |
| 24 May 2021 | CNY | 5.91 | 5.72 | 5.75 | 5.78 | 5.78 | -0.030 (-0.52%) | 13,466,830 |
| 21 May 2021 | CNY | 6.09 | 5.8 | 6.0 | 5.81 | 5.81 | -0.200 (-3.33%) | 19,374,220 |
| 20 May 2021 | CNY | 6.1 | 5.73 | 5.78 | 6.01 | 6.01 | +0.200 (+3.44%) | 26,996,160 |
| 19 May 2021 | CNY | 6.05 | 5.75 | 5.9 | 5.81 | 5.81 | -0.090 (-1.53%) | 18,627,560 |
| 18 May 2021 | CNY | 6.34 | 5.58 | 5.7 | 5.9 | 5.9 | +0.130 (+2.25%) | 26,369,190 |
| 17 May 2021 | CNY | 5.81 | 5.58 | 5.65 | 5.77 | 5.77 | +0.050 (+0.87%) | 19,482,210 |
| 14 May 2021 | CNY | 5.83 | 5.64 | 5.64 | 5.72 | 5.72 | +0.020 (+0.35%) | 20,781,860 |
| 13 May 2021 | CNY | 6.02 | 5.57 | 5.7 | 5.7 | 5.7 | +0.060 (+1.06%) | 31,984,890 |
| 12 May 2021 | CNY | 5.64 | 5.08 | 5.16 | 5.64 | 5.64 | +0.510 (+9.94%) | 22,630,940 |
| 11 May 2021 | CNY | 5.24 | 5.12 | 5.22 | 5.13 | 5.13 | -0.120 (-2.29%) | 7,314,600 |
| 10 May 2021 | CNY | 5.32 | 5.1 | 5.19 | 5.25 | 5.25 | +0.100 (+1.94%) | 7,095,340 |
| 7 May 2021 | CNY | 5.26 | 5.1 | 5.14 | 5.15 | 5.15 | -0.030 (-0.58%) | 6,455,910 |