| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 4.84 | 4.62 | 4.7 | 4.77 | 4.77 | +0.070 (+1.49%) | 6,034,100 |
| 17 Jun 2021 | CNY | 4.81 | 4.68 | 4.78 | 4.7 | 4.7 | -0.070 (-1.47%) | 5,295,600 |
| 16 Jun 2021 | CNY | 4.85 | 4.74 | 4.81 | 4.77 | 4.77 | -0.010 (-0.21%) | 6,627,900 |
| 15 Jun 2021 | CNY | 4.84 | 4.71 | 4.73 | 4.78 | 4.78 | +0.020 (+0.42%) | 8,881,100 |
| 11 Jun 2021 | CNY | 4.9 | 4.59 | 4.6 | 4.76 | 4.76 | +0.100 (+2.15%) | 12,613,950 |
| 10 Jun 2021 | CNY | 4.67 | 4.51 | 4.54 | 4.66 | 4.66 | +0.110 (+2.42%) | 11,369,800 |
| 9 Jun 2021 | CNY | 4.65 | 4.51 | 4.53 | 4.55 | 4.55 | -0.060 (-1.30%) | 15,493,900 |
| 8 Jun 2021 | CNY | 4.82 | 4.52 | 4.52 | 4.61 | 4.61 | -0.010 (-0.22%) | 25,536,440 |
| 7 Jun 2021 | CNY | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.510 (-9.94%) | 3,522,200 |
| 4 Jun 2021 | CNY | 5.33 | 5.07 | 5.27 | 5.13 | 5.13 | -0.220 (-4.11%) | 9,130,700 |
| 3 Jun 2021 | CNY | 5.45 | 5.18 | 5.31 | 5.35 | 5.35 | +0.010 (+0.19%) | 10,684,580 |
| 2 Jun 2021 | CNY | 5.51 | 5.33 | 5.51 | 5.34 | 5.34 | -0.200 (-3.61%) | 5,180,900 |
| 1 Jun 2021 | CNY | 5.56 | 5.4 | 5.45 | 5.54 | 5.54 | +0.100 (+1.84%) | 4,161,750 |
| 31 May 2021 | CNY | 5.59 | 5.35 | 5.57 | 5.44 | 5.44 | -0.130 (-2.33%) | 4,721,600 |
| 28 May 2021 | CNY | 5.64 | 5.5 | 5.59 | 5.57 | 5.57 | -0.030 (-0.54%) | 3,103,700 |
| 27 May 2021 | CNY | 5.61 | 5.43 | 5.45 | 5.6 | 5.6 | +0.130 (+2.38%) | 4,168,580 |
| 26 May 2021 | CNY | 5.62 | 5.46 | 5.59 | 5.47 | 5.47 | -0.130 (-2.32%) | 3,878,680 |
| 25 May 2021 | CNY | 5.72 | 5.53 | 5.58 | 5.6 | 5.6 | +0.020 (+0.36%) | 5,846,580 |
| 24 May 2021 | CNY | 5.68 | 5.5 | 5.51 | 5.58 | 5.58 | +0.050 (+0.90%) | 4,829,100 |
| 21 May 2021 | CNY | 5.69 | 5.37 | 5.4 | 5.53 | 5.53 | +0.140 (+2.60%) | 10,089,310 |
| 20 May 2021 | CNY | 5.55 | 5.25 | 5.27 | 5.39 | 5.39 | +0.090 (+1.70%) | 9,747,800 |
| 19 May 2021 | CNY | 5.36 | 5.22 | 5.34 | 5.3 | 5.3 | -0.040 (-0.75%) | 3,876,450 |
| 18 May 2021 | CNY | 5.44 | 5.29 | 5.41 | 5.34 | 5.34 | -0.070 (-1.29%) | 4,672,050 |
| 17 May 2021 | CNY | 5.53 | 5.33 | 5.52 | 5.41 | 5.41 | -0.120 (-2.17%) | 4,454,850 |
| 14 May 2021 | CNY | 5.58 | 5.37 | 5.38 | 5.53 | 5.53 | +0.140 (+2.60%) | 8,322,650 |
| 13 May 2021 | CNY | 5.44 | 5.36 | 5.4 | 5.39 | 5.39 | -0.050 (-0.92%) | 3,667,900 |
| 12 May 2021 | CNY | 5.44 | 5.3 | 5.34 | 5.44 | 5.44 | +0.090 (+1.68%) | 3,860,300 |
| 11 May 2021 | CNY | 5.48 | 5.29 | 5.48 | 5.35 | 5.35 | -0.100 (-1.83%) | 6,474,100 |
| 10 May 2021 | CNY | 5.59 | 5.4 | 5.51 | 5.45 | 5.45 | -0.090 (-1.62%) | 5,723,100 |
| 7 May 2021 | CNY | 5.69 | 5.42 | 5.6 | 5.54 | 5.54 | -0.100 (-1.77%) | 9,486,950 |