| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 5.985 | 5.985 | 5.955 | 5.965 | 5.965 | -0.035 (-0.58%) | 179,700 |
| 7 Jun 2021 | CNY | 6.116 | 6.116 | 6 | 6 | 6 | -0.003 (-0.05%) | 5,600 |
| 4 Jun 2021 | CNY | 6.009 | 6.031 | 5.993 | 6.003 | 6.003 | -0.01 (-0.17%) | 921,200 |
| 3 Jun 2021 | CNY | 6.125 | 6.125 | 6.013 | 6.013 | 6.013 | -0.02 (-0.33%) | 108,300 |
| 2 Jun 2021 | CNY | 6.063 | 6.063 | 6.019 | 6.033 | 6.033 | -0.051 (-0.84%) | 138,400 |
| 1 Jun 2021 | CNY | 6.039 | 6.084 | 6 | 6.084 | 6.084 | +0.039 (+0.65%) | 477,708 |
| 31 May 2021 | CNY | 6.063 | 6.063 | 6.015 | 6.045 | 6.045 | +0.014 (+0.23%) | 19,900 |
| 28 May 2021 | CNY | 6.063 | 6.09 | 6.03 | 6.031 | 6.031 | -0.047 (-0.77%) | 287,100 |
| 27 May 2021 | CNY | 6.048 | 6.114 | 6.009 | 6.078 | 6.078 | +0.03 (+0.50%) | 172,100 |
| 26 May 2021 | CNY | 6.05 | 6.058 | 6.03 | 6.048 | 6.048 | -0.001 (-0.02%) | 12,402 |
| 25 May 2021 | CNY | 5.864 | 6.05 | 5.864 | 6.049 | 6.049 | +0.209 (+3.58%) | 90,600 |
| 24 May 2021 | CNY | 5.816 | 5.847 | 5.772 | 5.84 | 5.84 | +0.032 (+0.55%) | 370,100 |
| 21 May 2021 | CNY | 5.889 | 5.895 | 5.789 | 5.808 | 5.808 | -0.05 (-0.85%) | 463,100 |
| 20 May 2021 | CNY | 5.859 | 5.88 | 5.83 | 5.858 | 5.858 | +0.017 (+0.29%) | 435,800 |
| 19 May 2021 | CNY | 5.823 | 5.853 | 5.823 | 5.841 | 5.841 | -0.006 (-0.10%) | 80,500 |
| 18 May 2021 | CNY | 5.868 | 5.868 | 5.847 | 5.847 | 5.847 | -0.012 (-0.20%) | 3,900 |
| 17 May 2021 | CNY | 5.819 | 5.88 | 5.819 | 5.859 | 5.859 | +0.08 (+1.38%) | 156,028 |
| 14 May 2021 | CNY | 5.67 | 5.779 | 5.67 | 5.779 | 5.779 | +0.145 (+2.57%) | 91,000 |
| 13 May 2021 | CNY | 5.654 | 5.667 | 5.623 | 5.634 | 5.634 | -0.019 (-0.34%) | 56,300 |
| 12 May 2021 | CNY | 5.649 | 5.688 | 5.646 | 5.653 | 5.653 | -0.014 (-0.25%) | 131,900 |
| 11 May 2021 | CNY | 5.595 | 5.685 | 5.547 | 5.667 | 5.667 | +0.06 (+1.07%) | 501,600 |
| 10 May 2021 | CNY | 5.625 | 5.634 | 5.577 | 5.607 | 5.607 | -0.018 (-0.32%) | 49,200 |
| 7 May 2021 | CNY | 5.697 | 5.718 | 5.625 | 5.625 | 5.625 | -0.072 (-1.26%) | 10,400 |
| 6 May 2021 | CNY | 5.733 | 5.733 | 5.676 | 5.697 | 5.697 | -0.072 (-1.25%) | 52,900 |
| 30 Apr 2021 | CNY | 5.8 | 5.808 | 5.739 | 5.769 | 5.769 | -0.054 (-0.93%) | 118,974 |
| 29 Apr 2021 | CNY | 5.768 | 5.828 | 5.768 | 5.823 | 5.823 | +0.076 (+1.32%) | 107,461 |
| 28 Apr 2021 | CNY | 5.727 | 5.748 | 5.727 | 5.747 | 5.747 | +0.044 (+0.77%) | 133,360 |
| 27 Apr 2021 | CNY | 5.697 | 5.703 | 5.679 | 5.703 | 5.703 | +0.018 (+0.32%) | 35,684 |
| 26 Apr 2021 | CNY | 5.79 | 5.811 | 5.683 | 5.685 | 5.685 | -0.065 (-1.13%) | 268,700 |
| 23 Apr 2021 | CNY | 5.709 | 5.781 | 5.706 | 5.75 | 5.75 | +0.057 (+1.00%) | 285,300 |
