| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.09 | 7.26 | 6.83 | 6.85 | 6.85 | +0.11 (+1.63%) | 16,201,463 |
| 31 May 2021 | CNY | 6.56 | 6.8 | 6.51 | 6.74 | 6.74 | +0.19 (+2.90%) | 4,830,800 |
| 28 May 2021 | CNY | 6.67 | 6.73 | 6.54 | 6.55 | 6.55 | -0.18 (-2.67%) | 4,988,700 |
| 27 May 2021 | CNY | 6.6 | 6.92 | 6.56 | 6.73 | 6.73 | +0.11 (+1.66%) | 8,092,660 |
| 26 May 2021 | CNY | 6.61 | 6.64 | 6.54 | 6.62 | 6.62 | +0.02 (+0.30%) | 3,298,542 |
| 25 May 2021 | CNY | 6.56 | 6.6 | 6.5 | 6.6 | 6.6 | +0.03 (+0.46%) | 3,083,800 |
| 24 May 2021 | CNY | 6.47 | 6.59 | 6.46 | 6.57 | 6.57 | +0.09 (+1.39%) | 3,308,600 |
| 21 May 2021 | CNY | 6.36 | 6.59 | 6.35 | 6.48 | 6.48 | +0.13 (+2.05%) | 3,154,000 |
| 20 May 2021 | CNY | 6.33 | 6.39 | 6.33 | 6.35 | 6.35 | -0.01 (-0.16%) | 2,047,261 |
| 19 May 2021 | CNY | 6.46 | 6.47 | 6.35 | 6.36 | 6.36 | -0.15 (-2.30%) | 2,803,240 |
| 18 May 2021 | CNY | 6.43 | 6.51 | 6.38 | 6.51 | 6.51 | +0.07 (+1.09%) | 2,229,913 |
| 17 May 2021 | CNY | 6.59 | 6.68 | 6.43 | 6.44 | 6.44 | -0.2 (-3.01%) | 4,088,700 |
| 14 May 2021 | CNY | 6.56 | 6.65 | 6.51 | 6.64 | 6.64 | +0.08 (+1.22%) | 4,883,300 |
| 13 May 2021 | CNY | 6.48 | 6.58 | 6.46 | 6.56 | 6.56 | 0.0 (0.0%) | 2,925,700 |
| 12 May 2021 | CNY | 6.49 | 6.61 | 6.45 | 6.56 | 6.56 | +0.07 (+1.08%) | 3,440,800 |
| 11 May 2021 | CNY | 6.55 | 6.58 | 6.44 | 6.49 | 6.49 | -0.13 (-1.96%) | 4,959,100 |
| 10 May 2021 | CNY | 6.35 | 6.63 | 6.33 | 6.62 | 6.62 | +0.31 (+4.91%) | 6,660,300 |
| 7 May 2021 | CNY | 6.33 | 6.36 | 6.24 | 6.31 | 6.31 | +0.02 (+0.32%) | 2,813,360 |
| 6 May 2021 | CNY | 6.25 | 6.34 | 6.23 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,404,081 |
| 30 Apr 2021 | CNY | 6.43 | 6.47 | 6.21 | 6.3 | 6.3 | -0.2 (-3.08%) | 6,208,796 |
| 29 Apr 2021 | CNY | 6.62 | 6.68 | 6.47 | 6.5 | 6.5 | -0.14 (-2.11%) | 6,589,501 |
| 28 Apr 2021 | CNY | 6.55 | 6.71 | 6.51 | 6.64 | 6.64 | +0.05 (+0.76%) | 6,488,452 |
| 27 Apr 2021 | CNY | 6.45 | 6.59 | 6.32 | 6.59 | 6.59 | +0.14 (+2.17%) | 7,067,004 |
| 26 Apr 2021 | CNY | 6.5 | 6.55 | 6.42 | 6.45 | 6.45 | -0.07 (-1.07%) | 4,085,520 |
| 23 Apr 2021 | CNY | 6.62 | 6.63 | 6.49 | 6.52 | 6.52 | -0.11 (-1.66%) | 4,827,713 |
| 22 Apr 2021 | CNY | 6.62 | 6.72 | 6.56 | 6.63 | 6.63 | 0.0 (0.0%) | 5,650,800 |
| 21 Apr 2021 | CNY | 6.63 | 6.74 | 6.59 | 6.63 | 6.63 | -0.05 (-0.75%) | 7,223,619 |
| 20 Apr 2021 | CNY | 6.87 | 6.95 | 6.66 | 6.68 | 6.68 | -0.22 (-3.19%) | 11,855,901 |
| 19 Apr 2021 | CNY | 7.04 | 7.08 | 6.88 | 6.9 | 6.9 | -0.33 (-4.56%) | 16,560,891 |
| 16 Apr 2021 | CNY | 6.9 | 7.37 | 6.9 | 7.23 | 7.23 | 0.0 (0.0%) | 24,173,873 |
