| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.97 | 6.98 | 6.88 | 6.93 | 6.93 | -0.06 (-0.86%) | 12,007,234 |
| 31 May 2021 | CNY | 6.94 | 7.02 | 6.89 | 6.99 | 6.99 | +0.05 (+0.72%) | 16,410,153 |
| 28 May 2021 | CNY | 7.09 | 7.11 | 6.9 | 6.94 | 6.94 | -0.22 (-3.07%) | 20,773,923 |
| 27 May 2021 | CNY | 7.26 | 7.28 | 7.16 | 7.16 | 7.16 | -0.09 (-1.24%) | 20,549,396 |
| 26 May 2021 | CNY | 7.22 | 7.28 | 7.15 | 7.25 | 7.25 | +0.02 (+0.28%) | 19,026,520 |
| 25 May 2021 | CNY | 7.19 | 7.28 | 7.15 | 7.23 | 7.23 | -0.02 (-0.28%) | 15,520,182 |
| 24 May 2021 | CNY | 7.11 | 7.42 | 7.11 | 7.25 | 7.25 | -0.07 (-0.96%) | 23,037,536 |
| 21 May 2021 | CNY | 7.18 | 7.35 | 7.13 | 7.32 | 7.32 | +0.15 (+2.09%) | 25,093,318 |
| 20 May 2021 | CNY | 7.24 | 7.26 | 7.11 | 7.17 | 7.17 | -0.07 (-0.97%) | 15,736,304 |
| 19 May 2021 | CNY | 7.11 | 7.24 | 7.1 | 7.24 | 7.24 | +0.13 (+1.83%) | 18,023,097 |
| 18 May 2021 | CNY | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | +0.02 (+0.28%) | 9,953,404 |
| 17 May 2021 | CNY | 7.08 | 7.12 | 7.03 | 7.09 | 7.09 | +0.01 (+0.14%) | 13,508,096 |
| 14 May 2021 | CNY | 7.08 | 7.15 | 7.07 | 7.08 | 7.08 | 0.0 (0.0%) | 18,885,711 |
| 13 May 2021 | CNY | 7.12 | 7.17 | 7.06 | 7.08 | 7.08 | -0.07 (-0.98%) | 10,303,301 |
| 12 May 2021 | CNY | 7.25 | 7.25 | 7.08 | 7.15 | 7.15 | -0.11 (-1.52%) | 14,162,473 |
| 11 May 2021 | CNY | 7.25 | 7.34 | 7.16 | 7.26 | 7.26 | +0.02 (+0.28%) | 17,001,247 |
| 10 May 2021 | CNY | 7.16 | 7.28 | 7.13 | 7.24 | 7.24 | +0.06 (+0.84%) | 16,672,720 |
| 7 May 2021 | CNY | 7.11 | 7.18 | 7.05 | 7.18 | 7.18 | +0.1 (+1.41%) | 14,095,815 |
| 6 May 2021 | CNY | 7.03 | 7.17 | 7.01 | 7.08 | 7.08 | +0.04 (+0.57%) | 11,838,444 |
| 30 Apr 2021 | CNY | 7.02 | 7.06 | 6.95 | 7.04 | 7.04 | 0.0 (0.0%) | 10,253,913 |
| 29 Apr 2021 | CNY | 7.05 | 7.11 | 7 | 7.04 | 7.04 | -0.03 (-0.42%) | 8,726,907 |
| 28 Apr 2021 | CNY | 6.93 | 7.13 | 6.93 | 7.07 | 7.07 | +0.14 (+2.02%) | 13,468,166 |
| 27 Apr 2021 | CNY | 7.02 | 7.05 | 6.88 | 6.93 | 6.93 | -0.09 (-1.28%) | 11,797,918 |
| 26 Apr 2021 | CNY | 7.08 | 7.08 | 6.96 | 7.02 | 7.02 | -0.06 (-0.85%) | 10,565,053 |
| 23 Apr 2021 | CNY | 7.16 | 7.21 | 7.03 | 7.08 | 7.08 | -0.08 (-1.12%) | 14,409,441 |
| 22 Apr 2021 | CNY | 7.19 | 7.25 | 7.13 | 7.16 | 7.16 | -0.02 (-0.28%) | 11,896,646 |
| 21 Apr 2021 | CNY | 7.29 | 7.29 | 7.17 | 7.18 | 7.18 | -0.14 (-1.91%) | 14,517,543 |
| 20 Apr 2021 | CNY | 7.31 | 7.38 | 7.13 | 7.32 | 7.32 | -0.01 (-0.14%) | 20,860,511 |
| 19 Apr 2021 | CNY | 7.34 | 7.39 | 7.31 | 7.33 | 7.33 | 0.0 (0.0%) | 23,353,724 |
| 16 Apr 2021 | CNY | 7.33 | 7.41 | 7.31 | 7.33 | 7.33 | 0.0 (0.0%) | 16,523,990 |
