| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.09 | 6.38 | 6.06 | 6.28 | 6.28 | +0.21 (+3.46%) | 9,519,130 |
| 28 May 2021 | CNY | 6.26 | 6.27 | 6.04 | 6.07 | 6.07 | -0.17 (-2.72%) | 7,997,855 |
| 27 May 2021 | CNY | 6.37 | 6.37 | 6.19 | 6.24 | 6.24 | -0.14 (-2.19%) | 10,330,907 |
| 26 May 2021 | CNY | 6.2 | 6.46 | 6.15 | 6.38 | 6.38 | +0.2 (+3.24%) | 13,415,450 |
| 25 May 2021 | CNY | 6.23 | 6.27 | 6.15 | 6.18 | 6.18 | -0.05 (-0.80%) | 5,291,164 |
| 24 May 2021 | CNY | 5.99 | 6.28 | 5.98 | 6.23 | 6.23 | +0.19 (+3.15%) | 7,340,144 |
| 21 May 2021 | CNY | 5.9 | 6.11 | 5.84 | 6.04 | 6.04 | +0.14 (+2.37%) | 6,979,795 |
| 20 May 2021 | CNY | 5.91 | 5.93 | 5.72 | 5.9 | 5.9 | +0.01 (+0.17%) | 6,756,645 |
| 19 May 2021 | CNY | 6.01 | 6.02 | 5.82 | 5.89 | 5.89 | -0.15 (-2.48%) | 6,282,050 |
| 18 May 2021 | CNY | 6 | 6.07 | 5.95 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,265,833 |
| 17 May 2021 | CNY | 6.55 | 6.56 | 6.01 | 6.03 | 6.03 | -0.44 (-6.80%) | 11,157,877 |
| 14 May 2021 | CNY | 6.37 | 6.56 | 6.31 | 6.47 | 6.47 | +0.13 (+2.05%) | 5,585,300 |
| 13 May 2021 | CNY | 6.44 | 6.51 | 6.3 | 6.34 | 6.34 | -0.09 (-1.40%) | 4,944,420 |
| 12 May 2021 | CNY | 6.36 | 6.51 | 6.32 | 6.43 | 6.43 | +0.05 (+0.78%) | 4,681,490 |
| 11 May 2021 | CNY | 6.25 | 6.42 | 6.17 | 6.38 | 6.38 | +0.12 (+1.92%) | 6,130,163 |
| 10 May 2021 | CNY | 6.18 | 6.31 | 6.03 | 6.26 | 6.26 | +0.06 (+0.97%) | 6,943,032 |
| 7 May 2021 | CNY | 6.14 | 6.23 | 6.02 | 6.2 | 6.2 | +0.06 (+0.98%) | 5,819,120 |
| 6 May 2021 | CNY | 6.4 | 6.45 | 6.11 | 6.14 | 6.14 | -0.23 (-3.61%) | 8,230,300 |
| 30 Apr 2021 | CNY | 6.81 | 6.86 | 6.32 | 6.37 | 6.37 | -0.44 (-6.46%) | 9,938,660 |
| 29 Apr 2021 | CNY | 6.7 | 6.95 | 6.53 | 6.81 | 6.81 | -0.1 (-1.45%) | 8,365,825 |
| 28 Apr 2021 | CNY | 6.99 | 7.06 | 6.88 | 6.91 | 6.91 | -0.1 (-1.43%) | 6,669,377 |
| 27 Apr 2021 | CNY | 7.25 | 7.32 | 6.97 | 7.01 | 7.01 | -0.28 (-3.84%) | 7,684,974 |
| 26 Apr 2021 | CNY | 7.54 | 7.56 | 7.27 | 7.29 | 7.29 | -0.26 (-3.44%) | 8,270,924 |
| 23 Apr 2021 | CNY | 7.79 | 7.82 | 7.47 | 7.55 | 7.55 | -0.24 (-3.08%) | 12,416,689 |
| 22 Apr 2021 | CNY | 7.75 | 7.99 | 7.7 | 7.79 | 7.79 | +0.02 (+0.26%) | 14,503,332 |
| 21 Apr 2021 | CNY | 7.61 | 7.94 | 7.55 | 7.77 | 7.77 | +0.1 (+1.30%) | 16,911,004 |
| 20 Apr 2021 | CNY | 7.53 | 7.81 | 7.47 | 7.67 | 7.67 | +0.06 (+0.79%) | 18,274,372 |
| 19 Apr 2021 | CNY | 7.48 | 7.78 | 7.33 | 7.61 | 7.61 | +0.4 (+5.55%) | 20,567,684 |
| 16 Apr 2021 | CNY | 6.97 | 7.26 | 6.93 | 7.21 | 7.21 | +0.22 (+3.15%) | 6,549,951 |
| 15 Apr 2021 | CNY | 7.12 | 7.18 | 6.95 | 6.99 | 6.99 | -0.13 (-1.83%) | 5,449,700 |
