| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.69 | 6.89 | 6.63 | 6.81 | 6.81 | +0.12 (+1.79%) | 12,467,110 |
| 28 May 2021 | CNY | 6.76 | 6.89 | 6.67 | 6.69 | 6.69 | -0.14 (-2.05%) | 12,748,330 |
| 27 May 2021 | CNY | 6.51 | 7.13 | 6.51 | 6.83 | 6.83 | +0.32 (+4.92%) | 26,303,927 |
| 26 May 2021 | CNY | 6.4 | 6.56 | 6.3 | 6.51 | 6.51 | +0.13 (+2.04%) | 11,033,299 |
| 25 May 2021 | CNY | 6.53 | 6.53 | 6.35 | 6.38 | 6.38 | -0.17 (-2.60%) | 10,854,282 |
| 24 May 2021 | CNY | 6.4 | 6.65 | 6.38 | 6.55 | 6.55 | +0.1 (+1.55%) | 7,967,126 |
| 21 May 2021 | CNY | 6.51 | 6.58 | 6.43 | 6.45 | 6.45 | -0.11 (-1.68%) | 7,076,669 |
| 20 May 2021 | CNY | 6.41 | 6.62 | 6.28 | 6.56 | 6.56 | +0.14 (+2.18%) | 11,738,895 |
| 19 May 2021 | CNY | 6.39 | 6.46 | 6.34 | 6.42 | 6.42 | -0.02 (-0.31%) | 6,290,798 |
| 18 May 2021 | CNY | 6.33 | 6.46 | 6.16 | 6.44 | 6.44 | +0.09 (+1.42%) | 10,788,868 |
| 17 May 2021 | CNY | 6.64 | 6.65 | 6.35 | 6.35 | 6.35 | -0.35 (-5.22%) | 12,220,089 |
| 14 May 2021 | CNY | 6.56 | 6.79 | 6.47 | 6.7 | 6.7 | +0.23 (+3.55%) | 14,073,479 |
| 13 May 2021 | CNY | 6.58 | 6.8 | 6.45 | 6.47 | 6.47 | -0.17 (-2.56%) | 11,883,140 |
| 12 May 2021 | CNY | 6.44 | 6.68 | 6.36 | 6.64 | 6.64 | +0.16 (+2.47%) | 11,284,730 |
| 11 May 2021 | CNY | 6.59 | 6.61 | 6.35 | 6.48 | 6.48 | -0.09 (-1.37%) | 8,695,440 |
| 10 May 2021 | CNY | 6.38 | 6.61 | 6.37 | 6.57 | 6.57 | +0.16 (+2.50%) | 10,447,430 |
| 7 May 2021 | CNY | 6.4 | 6.52 | 6.35 | 6.41 | 6.41 | 0.0 (0.0%) | 10,435,909 |
| 6 May 2021 | CNY | 6.12 | 6.55 | 6.06 | 6.41 | 6.41 | +0.33 (+5.43%) | 13,688,300 |
| 30 Apr 2021 | CNY | 6.31 | 6.37 | 6.04 | 6.08 | 6.08 | -0.24 (-3.80%) | 13,321,490 |
| 29 Apr 2021 | CNY | 6.42 | 6.54 | 6.32 | 6.32 | 6.32 | -0.15 (-2.32%) | 9,508,539 |
| 28 Apr 2021 | CNY | 6.41 | 6.53 | 6.33 | 6.47 | 6.47 | -0.1 (-1.52%) | 10,825,049 |
| 27 Apr 2021 | CNY | 6.73 | 6.94 | 6.41 | 6.57 | 6.57 | -0.3 (-4.37%) | 15,768,892 |
| 26 Apr 2021 | CNY | 6.79 | 7.25 | 6.79 | 6.87 | 6.87 | +0.17 (+2.54%) | 15,888,779 |
| 23 Apr 2021 | CNY | 7.08 | 7.1 | 6.7 | 6.7 | 6.7 | -0.36 (-5.10%) | 16,268,682 |
| 22 Apr 2021 | CNY | 7.28 | 7.37 | 6.97 | 7.06 | 7.06 | -0.23 (-3.16%) | 18,193,619 |
| 21 Apr 2021 | CNY | 7.1 | 7.4 | 6.91 | 7.29 | 7.29 | +0.07 (+0.97%) | 21,702,775 |
| 20 Apr 2021 | CNY | 7 | 7.35 | 6.96 | 7.22 | 7.22 | +0.2 (+2.85%) | 19,858,729 |
| 19 Apr 2021 | CNY | 6.93 | 7.23 | 6.88 | 7.02 | 7.02 | +0.09 (+1.30%) | 17,234,614 |
| 16 Apr 2021 | CNY | 6.88 | 6.98 | 6.73 | 6.93 | 6.93 | +0.05 (+0.73%) | 12,677,644 |
| 15 Apr 2021 | CNY | 6.83 | 7.04 | 6.69 | 6.88 | 6.88 | 0.0 (0.0%) | 15,698,473 |
