| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.08 | 7.1 | 6.97 | 7.06 | 7.06 | -0.08 (-1.12%) | 73,925,359 |
| 31 May 2021 | CNY | 7.18 | 7.25 | 7.08 | 7.14 | 7.14 | -0.09 (-1.24%) | 83,987,116 |
| 28 May 2021 | CNY | 7.12 | 7.29 | 7.07 | 7.23 | 7.23 | +0.06 (+0.84%) | 127,019,412 |
| 27 May 2021 | CNY | 7.07 | 7.33 | 7.07 | 7.17 | 7.17 | +0.09 (+1.27%) | 133,502,851 |
| 26 May 2021 | CNY | 7.19 | 7.33 | 7.08 | 7.08 | 7.08 | -0.07 (-0.98%) | 163,347,220 |
| 25 May 2021 | CNY | 6.76 | 7.2 | 6.75 | 7.15 | 7.15 | +0.36 (+5.30%) | 201,202,439 |
| 24 May 2021 | CNY | 6.76 | 6.89 | 6.75 | 6.79 | 6.79 | +0.07 (+1.04%) | 67,277,121 |
| 21 May 2021 | CNY | 6.84 | 6.89 | 6.72 | 6.72 | 6.72 | -0.11 (-1.61%) | 53,374,329 |
| 20 May 2021 | CNY | 6.69 | 6.92 | 6.67 | 6.83 | 6.83 | +0.12 (+1.79%) | 84,931,055 |
| 19 May 2021 | CNY | 6.7 | 6.83 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 53,887,768 |
| 18 May 2021 | CNY | 6.78 | 6.91 | 6.7 | 6.72 | 6.72 | -0.05 (-0.74%) | 72,137,119 |
| 17 May 2021 | CNY | 6.89 | 6.95 | 6.72 | 6.77 | 6.77 | -0.26 (-3.70%) | 121,011,817 |
| 14 May 2021 | CNY | 6.64 | 7.08 | 6.6 | 7.03 | 7.03 | +0.44 (+6.68%) | 184,657,020 |
| 13 May 2021 | CNY | 6.53 | 6.69 | 6.53 | 6.59 | 6.59 | +0.01 (+0.15%) | 57,008,889 |
| 12 May 2021 | CNY | 6.52 | 6.59 | 6.47 | 6.58 | 6.58 | -0.01 (-0.15%) | 54,452,346 |
| 11 May 2021 | CNY | 6.34 | 6.65 | 6.29 | 6.59 | 6.59 | +0.25 (+3.94%) | 120,004,350 |
| 10 May 2021 | CNY | 6.26 | 6.35 | 6.13 | 6.34 | 6.34 | +0.07 (+1.12%) | 66,360,279 |
| 7 May 2021 | CNY | 6.42 | 6.45 | 6.24 | 6.27 | 6.27 | -0.15 (-2.34%) | 77,131,041 |
| 6 May 2021 | CNY | 6.61 | 6.69 | 6.4 | 6.42 | 6.42 | -0.11 (-1.68%) | 66,537,419 |
| 30 Apr 2021 | CNY | 6.61 | 6.68 | 6.53 | 6.53 | 6.53 | -0.13 (-1.95%) | 50,318,885 |
| 29 Apr 2021 | CNY | 6.47 | 6.69 | 6.43 | 6.66 | 6.66 | +0.19 (+2.94%) | 82,098,221 |
| 28 Apr 2021 | CNY | 6.57 | 6.61 | 6.47 | 6.47 | 6.47 | -0.14 (-2.12%) | 54,474,723 |
| 27 Apr 2021 | CNY | 6.58 | 6.65 | 6.52 | 6.61 | 6.61 | +0.06 (+0.92%) | 48,690,459 |
| 26 Apr 2021 | CNY | 6.73 | 6.76 | 6.52 | 6.55 | 6.55 | -0.19 (-2.82%) | 71,865,014 |
| 23 Apr 2021 | CNY | 6.77 | 6.78 | 6.7 | 6.74 | 6.74 | -0.05 (-0.74%) | 39,578,993 |
| 22 Apr 2021 | CNY | 6.83 | 6.88 | 6.78 | 6.79 | 6.79 | -0.02 (-0.29%) | 44,614,400 |
| 21 Apr 2021 | CNY | 6.81 | 6.88 | 6.79 | 6.81 | 6.81 | -0.05 (-0.73%) | 35,588,769 |
| 20 Apr 2021 | CNY | 6.93 | 6.98 | 6.83 | 6.86 | 6.86 | -0.11 (-1.58%) | 73,503,905 |
| 19 Apr 2021 | CNY | 6.78 | 7.01 | 6.75 | 6.97 | 6.97 | +0.14 (+2.05%) | 108,375,206 |
| 16 Apr 2021 | CNY | 6.74 | 6.85 | 6.69 | 6.83 | 6.83 | -0.04 (-0.58%) | 98,932,399 |
