| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.09 | 6.14 | 6.07 | 6.13 | 6.13 | +0.02 (+0.33%) | 9,360,522 |
| 31 May 2021 | CNY | 6.17 | 6.17 | 6.09 | 6.11 | 6.11 | -0.07 (-1.13%) | 12,906,633 |
| 28 May 2021 | CNY | 6.19 | 6.21 | 6.13 | 6.18 | 6.18 | +0.04 (+0.65%) | 10,992,133 |
| 27 May 2021 | CNY | 6.22 | 6.26 | 6.14 | 6.14 | 6.14 | -0.06 (-0.97%) | 14,079,319 |
| 26 May 2021 | CNY | 6.21 | 6.23 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 8,678,725 |
| 25 May 2021 | CNY | 6.18 | 6.22 | 6.14 | 6.2 | 6.2 | +0.02 (+0.32%) | 7,935,886 |
| 24 May 2021 | CNY | 6.2 | 6.25 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 10,148,758 |
| 21 May 2021 | CNY | 6.11 | 6.25 | 6.1 | 6.23 | 6.23 | +0.1 (+1.63%) | 13,962,785 |
| 20 May 2021 | CNY | 6.24 | 6.24 | 6.08 | 6.13 | 6.13 | -0.11 (-1.76%) | 13,858,398 |
| 19 May 2021 | CNY | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | -0.04 (-0.64%) | 8,752,600 |
| 18 May 2021 | CNY | 6.29 | 6.31 | 6.25 | 6.28 | 6.28 | -0.03 (-0.48%) | 6,395,500 |
| 17 May 2021 | CNY | 6.26 | 6.35 | 6.25 | 6.31 | 6.31 | +0.04 (+0.64%) | 12,134,561 |
| 14 May 2021 | CNY | 6.26 | 6.28 | 6.2 | 6.27 | 6.27 | +0.01 (+0.16%) | 11,204,112 |
| 13 May 2021 | CNY | 6.26 | 6.32 | 6.25 | 6.26 | 6.26 | -0.05 (-0.79%) | 9,643,100 |
| 12 May 2021 | CNY | 6.31 | 6.36 | 6.26 | 6.31 | 6.31 | -0.01 (-0.16%) | 9,689,940 |
| 11 May 2021 | CNY | 6.37 | 6.37 | 6.23 | 6.32 | 6.32 | -0.06 (-0.94%) | 12,058,700 |
| 10 May 2021 | CNY | 6.28 | 6.39 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 18,309,904 |
| 7 May 2021 | CNY | 6.15 | 6.41 | 6.12 | 6.3 | 6.3 | +0.12 (+1.94%) | 25,274,783 |
| 6 May 2021 | CNY | 6.15 | 6.33 | 6.15 | 6.18 | 6.18 | +0.09 (+1.48%) | 16,688,300 |
| 30 Apr 2021 | CNY | 6.15 | 6.15 | 6.05 | 6.09 | 6.09 | -0.25 (-3.94%) | 22,209,106 |
| 29 Apr 2021 | CNY | 6.27 | 6.37 | 6.22 | 6.34 | 6.34 | +0.09 (+1.44%) | 11,795,410 |
| 28 Apr 2021 | CNY | 6.28 | 6.28 | 6.22 | 6.25 | 6.25 | -0.04 (-0.64%) | 7,380,733 |
| 27 Apr 2021 | CNY | 6.23 | 6.3 | 6.17 | 6.29 | 6.29 | +0.05 (+0.80%) | 12,492,662 |
| 26 Apr 2021 | CNY | 6.28 | 6.33 | 6.23 | 6.24 | 6.24 | -0.05 (-0.79%) | 10,402,203 |
| 23 Apr 2021 | CNY | 6.37 | 6.37 | 6.25 | 6.29 | 6.29 | -0.07 (-1.10%) | 12,728,336 |
| 22 Apr 2021 | CNY | 6.35 | 6.41 | 6.35 | 6.36 | 6.36 | +0.02 (+0.32%) | 9,513,317 |
| 21 Apr 2021 | CNY | 6.42 | 6.42 | 6.31 | 6.34 | 6.34 | -0.11 (-1.71%) | 15,613,910 |
| 20 Apr 2021 | CNY | 6.52 | 6.55 | 6.44 | 6.45 | 6.45 | -0.06 (-0.92%) | 12,448,714 |
| 19 Apr 2021 | CNY | 6.49 | 6.53 | 6.46 | 6.51 | 6.51 | 0.0 (0.0%) | 13,421,575 |
| 16 Apr 2021 | CNY | 6.41 | 6.53 | 6.4 | 6.51 | 6.51 | +0.12 (+1.88%) | 12,973,110 |
