| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.81 | 7.34 | 6.76 | 7.16 | 7.16 | +0.34 (+4.99%) | 7,696,800 |
| 28 May 2021 | CNY | 6.75 | 6.95 | 6.75 | 6.82 | 6.82 | +0.02 (+0.29%) | 4,154,780 |
| 27 May 2021 | CNY | 6.88 | 6.91 | 6.75 | 6.8 | 6.8 | -0.04 (-0.58%) | 3,808,000 |
| 26 May 2021 | CNY | 6.86 | 6.95 | 6.75 | 6.84 | 6.84 | -0.08 (-1.16%) | 4,023,000 |
| 25 May 2021 | CNY | 6.77 | 6.95 | 6.71 | 6.92 | 6.92 | +0.23 (+3.44%) | 5,178,540 |
| 24 May 2021 | CNY | 6.86 | 6.9 | 6.64 | 6.69 | 6.69 | -0.16 (-2.34%) | 5,763,020 |
| 21 May 2021 | CNY | 7.03 | 7.11 | 6.75 | 6.85 | 6.85 | -0.25 (-3.52%) | 7,706,890 |
| 20 May 2021 | CNY | 7.03 | 7.3 | 6.9 | 7.1 | 7.1 | +0.07 (+1.00%) | 7,064,460 |
| 19 May 2021 | CNY | 7.14 | 7.23 | 7.01 | 7.03 | 7.03 | -0.23 (-3.17%) | 7,937,204 |
| 18 May 2021 | CNY | 6.82 | 7.38 | 6.77 | 7.26 | 7.26 | +0.47 (+6.92%) | 11,762,640 |
| 17 May 2021 | CNY | 7.02 | 7.18 | 6.77 | 6.79 | 6.79 | -0.25 (-3.55%) | 9,129,840 |
| 14 May 2021 | CNY | 7.29 | 7.29 | 7 | 7.04 | 7.04 | -0.25 (-3.43%) | 11,664,741 |
| 13 May 2021 | CNY | 6.83 | 7.45 | 6.82 | 7.29 | 7.29 | +0.35 (+5.04%) | 16,374,637 |
| 12 May 2021 | CNY | 6.52 | 7.05 | 6.5 | 6.94 | 6.94 | +0.37 (+5.63%) | 11,264,566 |
| 11 May 2021 | CNY | 6.82 | 6.82 | 6.45 | 6.57 | 6.57 | -0.33 (-4.78%) | 9,993,045 |
| 10 May 2021 | CNY | 6.83 | 6.96 | 6.74 | 6.9 | 6.9 | +0.09 (+1.32%) | 9,983,753 |
| 7 May 2021 | CNY | 7.03 | 7.13 | 6.65 | 6.81 | 6.81 | -0.34 (-4.76%) | 12,591,389 |
| 6 May 2021 | CNY | 7.32 | 7.38 | 6.91 | 7.15 | 7.15 | -0.23 (-3.12%) | 17,376,706 |
| 30 Apr 2021 | CNY | 6.76 | 7.7 | 6.76 | 7.38 | 7.38 | +0.47 (+6.80%) | 24,853,023 |
| 29 Apr 2021 | CNY | 7.69 | 7.69 | 6.91 | 6.91 | 6.91 | -0.87 (-11.18%) | 28,397,795 |
| 28 Apr 2021 | CNY | 6.4 | 7.78 | 6.32 | 7.78 | 7.78 | +1.3 (+20.06%) | 32,811,421 |
| 27 Apr 2021 | CNY | 6.24 | 6.76 | 6.01 | 6.48 | 6.48 | +0.3 (+4.85%) | 11,810,434 |
| 26 Apr 2021 | CNY | 6.19 | 6.32 | 6.14 | 6.18 | 6.18 | +0.01 (+0.16%) | 2,183,760 |
| 23 Apr 2021 | CNY | 6.27 | 6.27 | 6.08 | 6.17 | 6.17 | -0.09 (-1.44%) | 2,005,272 |
| 22 Apr 2021 | CNY | 6.16 | 6.27 | 6.13 | 6.26 | 6.26 | +0.08 (+1.29%) | 1,947,200 |
| 21 Apr 2021 | CNY | 6.18 | 6.23 | 6.14 | 6.18 | 6.18 | +0.01 (+0.16%) | 1,597,332 |
| 20 Apr 2021 | CNY | 6.18 | 6.32 | 6.13 | 6.17 | 6.17 | -0.09 (-1.44%) | 2,075,254 |
| 19 Apr 2021 | CNY | 6.36 | 6.47 | 6.19 | 6.26 | 6.26 | -0.2 (-3.10%) | 4,385,009 |
| 16 Apr 2021 | CNY | 6.09 | 6.67 | 6.09 | 6.46 | 6.46 | +0.32 (+5.21%) | 6,973,206 |
| 15 Apr 2021 | CNY | 6.19 | 6.29 | 5.98 | 6.14 | 6.14 | +0.13 (+2.16%) | 5,039,496 |
