| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.78 | 7.13 | 6.73 | 6.92 | 6.92 | +0.13 (+1.91%) | 35,714,751 |
| 31 May 2021 | CNY | 6.63 | 6.85 | 6.62 | 6.79 | 6.79 | +0.19 (+2.88%) | 25,350,268 |
| 28 May 2021 | CNY | 6.66 | 6.72 | 6.54 | 6.6 | 6.6 | -0.1 (-1.49%) | 25,959,267 |
| 27 May 2021 | CNY | 6.39 | 6.84 | 6.38 | 6.7 | 6.7 | +0.29 (+4.52%) | 44,485,463 |
| 26 May 2021 | CNY | 6.37 | 6.52 | 6.35 | 6.41 | 6.41 | +0.04 (+0.63%) | 19,230,968 |
| 25 May 2021 | CNY | 6.44 | 6.44 | 6.24 | 6.37 | 6.37 | -0.07 (-1.09%) | 22,902,417 |
| 24 May 2021 | CNY | 6.42 | 6.45 | 6.35 | 6.44 | 6.44 | +0.03 (+0.47%) | 14,284,150 |
| 21 May 2021 | CNY | 6.4 | 6.48 | 6.34 | 6.41 | 6.41 | +0.01 (+0.16%) | 14,211,954 |
| 20 May 2021 | CNY | 6.44 | 6.48 | 6.33 | 6.4 | 6.4 | -0.07 (-1.08%) | 19,504,020 |
| 19 May 2021 | CNY | 6.5 | 6.57 | 6.36 | 6.47 | 6.47 | +0.01 (+0.15%) | 31,704,536 |
| 18 May 2021 | CNY | 7.21 | 7.31 | 6.21 | 6.46 | 6.46 | -0.86 (-11.75%) | 78,776,470 |
| 17 May 2021 | CNY | 7.48 | 7.61 | 7.32 | 7.32 | 7.32 | -0.16 (-2.14%) | 22,959,518 |
| 14 May 2021 | CNY | 7.52 | 7.57 | 7.41 | 7.48 | 7.48 | -0.03 (-0.40%) | 18,278,695 |
| 13 May 2021 | CNY | 7.46 | 7.62 | 7.4 | 7.51 | 7.51 | +0.02 (+0.27%) | 21,641,700 |
| 12 May 2021 | CNY | 7.39 | 7.56 | 7.29 | 7.49 | 7.49 | +0.02 (+0.27%) | 21,830,474 |
| 11 May 2021 | CNY | 7.44 | 7.63 | 7.22 | 7.47 | 7.47 | -0.01 (-0.13%) | 24,978,721 |
| 10 May 2021 | CNY | 7.26 | 7.67 | 7.12 | 7.48 | 7.48 | +0.25 (+3.46%) | 33,875,538 |
| 7 May 2021 | CNY | 7.21 | 7.31 | 7.13 | 7.23 | 7.23 | +0.02 (+0.28%) | 15,959,173 |
| 6 May 2021 | CNY | 7.21 | 7.38 | 7.14 | 7.21 | 7.21 | -0.06 (-0.83%) | 20,124,911 |
| 30 Apr 2021 | CNY | 7.42 | 7.43 | 7.26 | 7.27 | 7.27 | -0.14 (-1.89%) | 17,884,800 |
| 29 Apr 2021 | CNY | 7.48 | 7.67 | 7.41 | 7.41 | 7.41 | -0.12 (-1.59%) | 18,251,391 |
| 28 Apr 2021 | CNY | 7.49 | 7.58 | 7.26 | 7.53 | 7.53 | +0.13 (+1.76%) | 26,213,391 |
| 27 Apr 2021 | CNY | 7.69 | 7.73 | 7.3 | 7.4 | 7.4 | -0.35 (-4.52%) | 26,983,500 |
| 26 Apr 2021 | CNY | 7.7 | 7.91 | 7.67 | 7.75 | 7.75 | +0.04 (+0.52%) | 20,109,324 |
| 23 Apr 2021 | CNY | 7.7 | 7.83 | 7.69 | 7.71 | 7.71 | -0.11 (-1.41%) | 15,909,008 |
| 22 Apr 2021 | CNY | 7.78 | 7.93 | 7.78 | 7.82 | 7.82 | +0.05 (+0.64%) | 18,447,385 |
| 21 Apr 2021 | CNY | 7.9 | 7.9 | 7.74 | 7.77 | 7.77 | -0.17 (-2.14%) | 17,885,124 |
| 20 Apr 2021 | CNY | 8.05 | 8.06 | 7.85 | 7.94 | 7.94 | -0.14 (-1.73%) | 26,792,804 |
| 19 Apr 2021 | CNY | 7.83 | 8.11 | 7.83 | 8.08 | 8.08 | +0.22 (+2.80%) | 29,254,442 |
| 16 Apr 2021 | CNY | 7.8 | 7.99 | 7.8 | 7.86 | 7.86 | +0.18 (+2.34%) | 22,506,649 |
