| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.78 | 7.17 | 6.74 | 7.04 | 7.04 | +0.26 (+3.83%) | 54,361,570 |
| 21 May 2021 | CNY | 6.79 | 6.82 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 17,829,865 |
| 20 May 2021 | CNY | 6.73 | 6.88 | 6.71 | 6.78 | 6.78 | +0.05 (+0.74%) | 24,227,741 |
| 19 May 2021 | CNY | 6.76 | 6.86 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 16,058,078 |
| 18 May 2021 | CNY | 6.8 | 6.88 | 6.7 | 6.77 | 6.77 | 0.0 (0.0%) | 20,581,664 |
| 17 May 2021 | CNY | 6.75 | 6.83 | 6.66 | 6.77 | 6.77 | -0.06 (-0.88%) | 31,143,196 |
| 14 May 2021 | CNY | 6.58 | 6.86 | 6.56 | 6.83 | 6.83 | +0.27 (+4.12%) | 58,780,513 |
| 13 May 2021 | CNY | 6.4 | 6.68 | 6.38 | 6.56 | 6.56 | +0.13 (+2.02%) | 42,999,690 |
| 12 May 2021 | CNY | 6.4 | 6.43 | 6.34 | 6.43 | 6.43 | -0.01 (-0.16%) | 11,098,811 |
| 11 May 2021 | CNY | 6.33 | 6.47 | 6.29 | 6.44 | 6.44 | +0.13 (+2.06%) | 16,674,774 |
| 10 May 2021 | CNY | 6.31 | 6.35 | 6.28 | 6.31 | 6.31 | 0.0 (0.0%) | 13,316,181 |
| 7 May 2021 | CNY | 6.3 | 6.36 | 6.27 | 6.31 | 6.31 | +0.01 (+0.16%) | 14,551,384 |
| 6 May 2021 | CNY | 6.3 | 6.37 | 6.27 | 6.3 | 6.3 | +0.01 (+0.16%) | 14,467,130 |
| 30 Apr 2021 | CNY | 6.43 | 6.48 | 6.23 | 6.29 | 6.29 | -0.24 (-3.68%) | 35,811,334 |
| 29 Apr 2021 | CNY | 6.5 | 6.55 | 6.45 | 6.53 | 6.53 | +0.05 (+0.77%) | 18,026,673 |
| 28 Apr 2021 | CNY | 6.42 | 6.53 | 6.38 | 6.48 | 6.48 | +0.08 (+1.25%) | 17,853,525 |
| 27 Apr 2021 | CNY | 6.47 | 6.51 | 6.36 | 6.4 | 6.4 | -0.07 (-1.08%) | 19,288,804 |
| 26 Apr 2021 | CNY | 6.38 | 6.55 | 6.35 | 6.47 | 6.47 | +0.12 (+1.89%) | 35,605,631 |
| 23 Apr 2021 | CNY | 6.45 | 6.45 | 6.31 | 6.35 | 6.35 | -0.1 (-1.55%) | 16,685,910 |
| 22 Apr 2021 | CNY | 6.53 | 6.59 | 6.43 | 6.45 | 6.45 | -0.09 (-1.38%) | 20,336,154 |
| 21 Apr 2021 | CNY | 6.35 | 6.65 | 6.28 | 6.54 | 6.54 | +0.17 (+2.67%) | 36,453,452 |
| 20 Apr 2021 | CNY | 6.4 | 6.46 | 6.36 | 6.37 | 6.37 | -0.03 (-0.47%) | 18,401,468 |
| 19 Apr 2021 | CNY | 6.37 | 6.46 | 6.32 | 6.4 | 6.4 | -0.02 (-0.31%) | 24,828,677 |
| 16 Apr 2021 | CNY | 6.3 | 6.45 | 6.26 | 6.42 | 6.42 | +0.15 (+2.39%) | 30,898,482 |
| 15 Apr 2021 | CNY | 6.17 | 6.33 | 6.17 | 6.27 | 6.27 | +0.11 (+1.79%) | 25,112,714 |
| 14 Apr 2021 | CNY | 6.13 | 6.18 | 6.12 | 6.16 | 6.16 | +0.02 (+0.33%) | 8,532,264 |
| 13 Apr 2021 | CNY | 6.2 | 6.22 | 6.12 | 6.14 | 6.14 | -0.07 (-1.13%) | 11,567,464 |
| 12 Apr 2021 | CNY | 6.18 | 6.22 | 6.15 | 6.21 | 6.21 | -0.01 (-0.16%) | 14,756,253 |
| 9 Apr 2021 | CNY | 6.14 | 6.24 | 6.11 | 6.22 | 6.22 | +0.07 (+1.14%) | 18,558,904 |
| 8 Apr 2021 | CNY | 6.2 | 6.2 | 6.14 | 6.15 | 6.15 | -0.07 (-1.13%) | 10,975,900 |
