| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.8276 | 7.133 | 6.8177 | 7.1133 | 7.1133 | +0.305 (+4.49%) | 4,010,711 |
| 28 May 2021 | CNY | 6.9704 | 7 | 6.7586 | 6.8079 | 6.8079 | -0.172 (-2.47%) | 2,822,743 |
| 27 May 2021 | CNY | 6.9852 | 7.0296 | 6.931 | 6.9803 | 6.9803 | -0.005 (-0.07%) | 2,000,666 |
| 26 May 2021 | CNY | 6.8916 | 7.0099 | 6.8473 | 6.9852 | 6.9852 | +0.044 (+0.64%) | 1,998,230 |
| 25 May 2021 | CNY | 6.9409 | 7.0443 | 6.8571 | 6.9409 | 6.9409 | -0.069 (-0.98%) | 3,287,625 |
| 24 May 2021 | CNY | 7.2562 | 7.2562 | 6.9655 | 7.0099 | 7.0099 | -0.251 (-3.46%) | 6,159,649 |
| 21 May 2021 | CNY | 7.0443 | 7.3547 | 7.0443 | 7.2611 | 7.2611 | +0.217 (+3.08%) | 6,482,871 |
| 20 May 2021 | CNY | 6.9606 | 7.1035 | 6.9458 | 7.0443 | 7.0443 | +0.084 (+1.20%) | 2,715,835 |
| 19 May 2021 | CNY | 7.0591 | 7.069 | 6.931 | 6.9606 | 6.9606 | -0.099 (-1.40%) | 2,633,606 |
| 18 May 2021 | CNY | 6.7636 | 7.0739 | 6.734 | 7.0591 | 7.0591 | +0.286 (+4.22%) | 5,020,880 |
| 17 May 2021 | CNY | 7.0936 | 7.1675 | 6.7241 | 6.7734 | 6.7734 | -0.3 (-4.25%) | 4,948,510 |
| 14 May 2021 | CNY | 6.8621 | 7.0936 | 6.8128 | 7.0739 | 7.0739 | +0.212 (+3.09%) | 3,957,160 |
| 13 May 2021 | CNY | 6.67 | 7.0788 | 6.6404 | 6.8621 | 6.8621 | +0.163 (+2.43%) | 3,735,565 |
| 12 May 2021 | CNY | 6.8325 | 6.867 | 6.5764 | 6.6995 | 6.6995 | -0.168 (-2.44%) | 2,176,119 |
| 11 May 2021 | CNY | 6.7931 | 6.8769 | 6.7389 | 6.867 | 6.867 | +0.084 (+1.23%) | 1,131,095 |
| 10 May 2021 | CNY | 6.8374 | 6.9015 | 6.7192 | 6.7833 | 6.7833 | +0.005 (+0.07%) | 1,493,836 |
| 7 May 2021 | CNY | 6.7094 | 6.9754 | 6.5961 | 6.7783 | 6.7783 | +0.069 (+1.03%) | 2,381,636 |
| 6 May 2021 | CNY | 6.9557 | 6.9606 | 6.6995 | 6.7094 | 6.7094 | -0.291 (-4.15%) | 2,415,415 |
| 30 Apr 2021 | CNY | 7.1429 | 7.1429 | 6.8079 | 7 | 7 | +0.084 (+1.21%) | 2,411,579 |
| 29 Apr 2021 | CNY | 6.9951 | 7.0443 | 6.9015 | 6.9163 | 6.9163 | -0.064 (-0.92%) | 1,792,327 |
| 28 Apr 2021 | CNY | 7.0345 | 7.1084 | 6.8424 | 6.9803 | 6.9803 | -0.064 (-0.91%) | 3,170,687 |
| 27 Apr 2021 | CNY | 6.9902 | 7.069 | 6.8473 | 7.0443 | 7.0443 | +0.099 (+1.42%) | 2,187,609 |
| 26 Apr 2021 | CNY | 6.9951 | 7.133 | 6.9458 | 6.9458 | 6.9458 | -0.049 (-0.70%) | 2,793,517 |
| 23 Apr 2021 | CNY | 7.064 | 7.1576 | 6.9951 | 6.9951 | 6.9951 | -0.123 (-1.73%) | 2,527,573 |
| 22 Apr 2021 | CNY | 7.3103 | 7.3103 | 7.069 | 7.1182 | 7.1182 | -0.123 (-1.70%) | 2,965,383 |
| 21 Apr 2021 | CNY | 7.2168 | 7.2857 | 7.1429 | 7.2414 | 7.2414 | +0.064 (+0.89%) | 2,152,104 |
| 20 Apr 2021 | CNY | 7.1182 | 7.2857 | 7.0591 | 7.1773 | 7.1773 | +0.079 (+1.11%) | 2,882,265 |
| 19 Apr 2021 | CNY | 7.1921 | 7.3695 | 7.0887 | 7.0985 | 7.0985 | -0.113 (-1.57%) | 4,390,818 |
| 16 Apr 2021 | CNY | 6.9163 | 7.2217 | 6.8769 | 7.2118 | 7.2118 | +0.31 (+4.50%) | 5,672,847 |
| 15 Apr 2021 | CNY | 6.7192 | 6.9409 | 6.7192 | 6.9015 | 6.9015 | +0.094 (+1.37%) | 3,156,043 |
