| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.67 | 6.12 | 5.66 | 5.93 | 5.93 | +0.27 (+4.77%) | 9,424,112 |
| 31 May 2021 | CNY | 5.75 | 5.8 | 5.62 | 5.66 | 5.66 | -0.12 (-2.08%) | 6,035,402 |
| 28 May 2021 | CNY | 5.78 | 5.92 | 5.75 | 5.78 | 5.78 | -0.02 (-0.34%) | 5,316,200 |
| 27 May 2021 | CNY | 5.84 | 5.86 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 3,620,573 |
| 26 May 2021 | CNY | 5.79 | 5.88 | 5.77 | 5.83 | 5.83 | +0.07 (+1.22%) | 4,456,000 |
| 25 May 2021 | CNY | 5.82 | 5.85 | 5.74 | 5.76 | 5.76 | -0.06 (-1.03%) | 3,010,752 |
| 24 May 2021 | CNY | 5.71 | 5.84 | 5.65 | 5.82 | 5.82 | +0.12 (+2.11%) | 3,418,816 |
| 21 May 2021 | CNY | 5.61 | 5.73 | 5.61 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,694,400 |
| 20 May 2021 | CNY | 5.77 | 5.78 | 5.6 | 5.67 | 5.67 | -0.13 (-2.24%) | 4,702,265 |
| 19 May 2021 | CNY | 5.87 | 5.91 | 5.77 | 5.8 | 5.8 | -0.04 (-0.68%) | 2,753,300 |
| 18 May 2021 | CNY | 5.81 | 5.88 | 5.75 | 5.84 | 5.84 | +0.03 (+0.52%) | 2,776,005 |
| 17 May 2021 | CNY | 5.83 | 5.87 | 5.74 | 5.81 | 5.81 | -0.07 (-1.19%) | 4,319,244 |
| 14 May 2021 | CNY | 5.91 | 5.97 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 5,861,438 |
| 13 May 2021 | CNY | 5.9 | 6.02 | 5.85 | 5.92 | 5.92 | -0.04 (-0.67%) | 5,654,419 |
| 12 May 2021 | CNY | 5.98 | 6.03 | 5.88 | 5.96 | 5.96 | -0.05 (-0.83%) | 6,029,188 |
| 11 May 2021 | CNY | 5.95 | 6.06 | 5.78 | 6.01 | 6.01 | -0.03 (-0.50%) | 7,776,531 |
| 10 May 2021 | CNY | 5.97 | 6.07 | 5.93 | 6.04 | 6.04 | -0.04 (-0.66%) | 10,007,477 |
| 7 May 2021 | CNY | 5.71 | 6.3 | 5.7 | 6.08 | 6.08 | +0.35 (+6.11%) | 16,706,352 |
| 6 May 2021 | CNY | 5.88 | 5.88 | 5.68 | 5.73 | 5.73 | -0.12 (-2.05%) | 7,234,100 |
| 30 Apr 2021 | CNY | 5.82 | 5.89 | 5.66 | 5.85 | 5.85 | +0.05 (+0.86%) | 10,482,973 |
| 29 Apr 2021 | CNY | 5.88 | 6.15 | 5.79 | 5.8 | 5.8 | +0.11 (+1.93%) | 19,136,183 |
| 28 Apr 2021 | CNY | 5.24 | 5.69 | 5.24 | 5.69 | 5.69 | +0.52 (+10.06%) | 6,576,742 |
| 27 Apr 2021 | CNY | 5.53 | 6 | 5.13 | 5.17 | 5.17 | -0.35 (-6.34%) | 10,695,132 |
| 26 Apr 2021 | CNY | 5.35 | 5.54 | 5.3 | 5.52 | 5.52 | +0.2 (+3.76%) | 4,949,078 |
| 23 Apr 2021 | CNY | 5.33 | 5.37 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 2,067,500 |
| 22 Apr 2021 | CNY | 5.36 | 5.39 | 5.33 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,469,500 |
| 21 Apr 2021 | CNY | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | -0.09 (-1.65%) | 1,699,919 |
| 20 Apr 2021 | CNY | 5.43 | 5.53 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 1,638,628 |
| 19 Apr 2021 | CNY | 5.48 | 5.5 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 1,622,036 |
| 16 Apr 2021 | CNY | 5.27 | 5.5 | 5.27 | 5.48 | 5.48 | +0.16 (+3.01%) | 2,951,836 |
