| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.98 | 6.02 | 5.89 | 5.94 | 5.94 | -0.05 (-0.83%) | 4,151,600 |
| 31 May 2021 | CNY | 5.98 | 6.05 | 5.88 | 5.99 | 5.99 | +0.05 (+0.84%) | 4,112,100 |
| 28 May 2021 | CNY | 6.07 | 6.12 | 5.9 | 5.94 | 5.94 | -0.13 (-2.14%) | 6,181,000 |
| 27 May 2021 | CNY | 6.12 | 6.2 | 6.07 | 6.07 | 6.07 | -0.12 (-1.94%) | 5,776,000 |
| 26 May 2021 | CNY | 6.15 | 6.28 | 6.07 | 6.19 | 6.19 | +0.04 (+0.65%) | 8,125,389 |
| 25 May 2021 | CNY | 5.94 | 6.25 | 5.88 | 6.15 | 6.15 | +0.22 (+3.71%) | 11,322,239 |
| 24 May 2021 | CNY | 5.95 | 5.95 | 5.83 | 5.93 | 5.93 | -0.01 (-0.17%) | 5,852,802 |
| 21 May 2021 | CNY | 5.74 | 6.04 | 5.7 | 5.94 | 5.94 | +0.2 (+3.48%) | 7,064,516 |
| 20 May 2021 | CNY | 5.81 | 5.85 | 5.72 | 5.74 | 5.74 | -0.09 (-1.54%) | 3,634,450 |
| 19 May 2021 | CNY | 5.68 | 5.91 | 5.66 | 5.83 | 5.83 | +0.16 (+2.82%) | 5,722,900 |
| 18 May 2021 | CNY | 5.72 | 5.75 | 5.65 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,344,625 |
| 17 May 2021 | CNY | 5.8 | 5.8 | 5.63 | 5.66 | 5.66 | -0.12 (-2.08%) | 5,096,602 |
| 14 May 2021 | CNY | 5.84 | 5.88 | 5.75 | 5.78 | 5.78 | -0.08 (-1.37%) | 5,712,952 |
| 13 May 2021 | CNY | 5.8 | 5.92 | 5.76 | 5.86 | 5.86 | +0.05 (+0.86%) | 6,378,900 |
| 12 May 2021 | CNY | 5.73 | 5.86 | 5.68 | 5.81 | 5.81 | +0.01 (+0.17%) | 9,683,668 |
| 11 May 2021 | CNY | 5.43 | 5.84 | 5.42 | 5.8 | 5.8 | +0.37 (+6.81%) | 13,947,903 |
| 10 May 2021 | CNY | 5.35 | 5.47 | 5.35 | 5.43 | 5.43 | +0.09 (+1.69%) | 4,739,373 |
| 7 May 2021 | CNY | 5.45 | 5.45 | 5.32 | 5.34 | 5.34 | -0.09 (-1.66%) | 4,724,071 |
| 6 May 2021 | CNY | 5.4 | 5.45 | 5.33 | 5.43 | 5.43 | +0.06 (+1.12%) | 4,769,608 |
| 30 Apr 2021 | CNY | 5.44 | 5.5 | 5.31 | 5.37 | 5.37 | -0.06 (-1.10%) | 6,628,555 |
| 29 Apr 2021 | CNY | 5.61 | 5.7 | 5.43 | 5.43 | 5.43 | -0.3 (-5.24%) | 12,208,910 |
| 28 Apr 2021 | CNY | 5.47 | 5.86 | 5.47 | 5.73 | 5.73 | +0.2 (+3.62%) | 18,336,561 |
| 27 Apr 2021 | CNY | 5.57 | 6.05 | 5.5 | 5.53 | 5.53 | +0.24 (+4.54%) | 21,756,672 |
| 26 Apr 2021 | CNY | 5.18 | 5.38 | 5.16 | 5.29 | 5.29 | +0.11 (+2.12%) | 3,636,700 |
| 23 Apr 2021 | CNY | 5.34 | 5.41 | 5.15 | 5.18 | 5.18 | -0.19 (-3.54%) | 3,951,612 |
| 22 Apr 2021 | CNY | 5.3 | 5.39 | 5.23 | 5.37 | 5.37 | +0.12 (+2.29%) | 4,184,305 |
| 21 Apr 2021 | CNY | 5.18 | 5.28 | 5.12 | 5.25 | 5.25 | +0.07 (+1.35%) | 2,894,600 |
| 20 Apr 2021 | CNY | 5.27 | 5.33 | 5.17 | 5.18 | 5.18 | -0.13 (-2.45%) | 2,864,400 |
| 19 Apr 2021 | CNY | 5.23 | 5.33 | 5.21 | 5.31 | 5.31 | +0.08 (+1.53%) | 3,498,524 |
| 16 Apr 2021 | CNY | 5.09 | 5.23 | 5.05 | 5.23 | 5.23 | +0.12 (+2.35%) | 2,914,500 |
