| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.84 | 6.32 | 5.75 | 6.21 | 6.21 | +0.36 (+6.15%) | 12,881,069 |
| 31 May 2021 | CNY | 5.91 | 5.92 | 5.78 | 5.85 | 5.85 | -0.02 (-0.34%) | 3,353,100 |
| 28 May 2021 | CNY | 5.88 | 5.97 | 5.86 | 5.87 | 5.87 | -0.04 (-0.68%) | 2,860,900 |
| 27 May 2021 | CNY | 5.84 | 6.03 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 4,434,800 |
| 26 May 2021 | CNY | 5.78 | 5.89 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 3,229,100 |
| 25 May 2021 | CNY | 5.88 | 5.9 | 5.77 | 5.84 | 5.84 | -0.02 (-0.34%) | 3,204,500 |
| 24 May 2021 | CNY | 5.84 | 5.95 | 5.82 | 5.86 | 5.86 | +0.04 (+0.69%) | 3,839,035 |
| 21 May 2021 | CNY | 5.82 | 5.89 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 3,686,800 |
| 20 May 2021 | CNY | 5.85 | 5.9 | 5.65 | 5.81 | 5.81 | -0.09 (-1.53%) | 4,790,193 |
| 19 May 2021 | CNY | 5.79 | 6.04 | 5.76 | 5.9 | 5.9 | +0.09 (+1.55%) | 6,530,000 |
| 18 May 2021 | CNY | 5.6 | 5.86 | 5.55 | 5.81 | 5.81 | +0.22 (+3.94%) | 5,516,400 |
| 17 May 2021 | CNY | 5.72 | 5.79 | 5.56 | 5.59 | 5.59 | -0.18 (-3.12%) | 5,026,193 |
| 14 May 2021 | CNY | 5.66 | 5.86 | 5.66 | 5.77 | 5.77 | +0.13 (+2.30%) | 5,500,697 |
| 13 May 2021 | CNY | 5.62 | 5.73 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 2,726,600 |
| 12 May 2021 | CNY | 5.58 | 5.71 | 5.5 | 5.68 | 5.68 | +0.08 (+1.43%) | 2,747,800 |
| 11 May 2021 | CNY | 5.56 | 5.63 | 5.52 | 5.6 | 5.6 | +0.04 (+0.72%) | 2,158,300 |
| 10 May 2021 | CNY | 5.48 | 5.65 | 5.44 | 5.56 | 5.56 | +0.01 (+0.18%) | 3,117,900 |
| 7 May 2021 | CNY | 5.55 | 5.63 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,737,900 |
| 6 May 2021 | CNY | 5.4 | 5.59 | 5.37 | 5.53 | 5.53 | +0.13 (+2.41%) | 3,379,403 |
| 30 Apr 2021 | CNY | 5.36 | 5.6 | 5.32 | 5.4 | 5.4 | -0.15 (-2.70%) | 5,321,719 |
| 29 Apr 2021 | CNY | 5.67 | 5.71 | 5.55 | 5.55 | 5.55 | -0.12 (-2.12%) | 4,047,622 |
| 28 Apr 2021 | CNY | 5.73 | 5.74 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 2,841,300 |
| 27 Apr 2021 | CNY | 5.87 | 5.98 | 5.63 | 5.71 | 5.71 | -0.18 (-3.06%) | 4,324,048 |
| 26 Apr 2021 | CNY | 5.91 | 6 | 5.89 | 5.89 | 5.89 | -0.07 (-1.17%) | 3,683,400 |
| 23 Apr 2021 | CNY | 5.95 | 6 | 5.85 | 5.96 | 5.96 | 0.0 (0.0%) | 5,337,322 |
| 22 Apr 2021 | CNY | 5.95 | 6.04 | 5.91 | 5.96 | 5.96 | +0.07 (+1.19%) | 4,283,522 |
| 21 Apr 2021 | CNY | 5.91 | 6.01 | 5.85 | 5.89 | 5.89 | -0.08 (-1.34%) | 5,292,300 |
| 20 Apr 2021 | CNY | 6.05 | 6.15 | 5.95 | 5.97 | 5.97 | -0.13 (-2.13%) | 7,907,552 |
| 19 Apr 2021 | CNY | 6.09 | 6.16 | 6.02 | 6.1 | 6.1 | -0.02 (-0.33%) | 7,046,756 |
| 16 Apr 2021 | CNY | 6.14 | 6.21 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 8,328,685 |
