| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.1 | 7.18 | 7.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 12,248,950 |
| 31 May 2021 | CNY | 7.1 | 7.13 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 10,643,208 |
| 28 May 2021 | CNY | 7.17 | 7.18 | 7.1 | 7.1 | 7.1 | -0.07 (-0.98%) | 13,485,891 |
| 27 May 2021 | CNY | 7.15 | 7.21 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 11,562,443 |
| 26 May 2021 | CNY | 7.14 | 7.17 | 7.09 | 7.15 | 7.15 | +0.01 (+0.14%) | 12,143,168 |
| 25 May 2021 | CNY | 7.12 | 7.16 | 7.02 | 7.14 | 7.14 | +0.03 (+0.42%) | 15,420,914 |
| 24 May 2021 | CNY | 7.13 | 7.17 | 7.07 | 7.11 | 7.11 | -0.15 (-2.07%) | 24,498,261 |
| 21 May 2021 | CNY | 7.34 | 7.43 | 7.23 | 7.26 | 7.26 | -0.07 (-0.95%) | 20,061,622 |
| 20 May 2021 | CNY | 7.5 | 7.56 | 7.27 | 7.33 | 7.33 | -0.23 (-3.04%) | 28,072,910 |
| 19 May 2021 | CNY | 7.27 | 7.63 | 7.24 | 7.56 | 7.56 | +0.23 (+3.14%) | 33,083,558 |
| 18 May 2021 | CNY | 7.17 | 7.35 | 7.13 | 7.33 | 7.33 | +0.06 (+0.83%) | 16,512,952 |
| 17 May 2021 | CNY | 7.63 | 7.69 | 7.23 | 7.27 | 7.27 | -0.34 (-4.47%) | 35,269,675 |
| 14 May 2021 | CNY | 7.49 | 7.63 | 7.4 | 7.61 | 7.61 | +0.13 (+1.74%) | 25,523,019 |
| 13 May 2021 | CNY | 7.42 | 7.72 | 7.36 | 7.48 | 7.48 | +0.01 (+0.13%) | 29,123,208 |
| 12 May 2021 | CNY | 7.41 | 7.49 | 7.37 | 7.47 | 7.47 | +0.03 (+0.40%) | 15,622,135 |
| 11 May 2021 | CNY | 7.48 | 7.48 | 7.25 | 7.44 | 7.44 | -0.11 (-1.46%) | 20,682,502 |
| 10 May 2021 | CNY | 7.36 | 7.55 | 7.33 | 7.55 | 7.55 | +0.23 (+3.14%) | 28,276,035 |
| 7 May 2021 | CNY | 7.18 | 7.41 | 7.14 | 7.32 | 7.32 | +0.13 (+1.81%) | 21,730,215 |
| 6 May 2021 | CNY | 7.06 | 7.24 | 7.03 | 7.19 | 7.19 | +0.12 (+1.70%) | 10,554,323 |
| 30 Apr 2021 | CNY | 7.21 | 7.22 | 7.06 | 7.07 | 7.07 | -0.23 (-3.15%) | 15,936,608 |
| 29 Apr 2021 | CNY | 7.32 | 7.35 | 7.24 | 7.3 | 7.3 | -0.03 (-0.41%) | 10,628,615 |
| 28 Apr 2021 | CNY | 7.1 | 7.34 | 7.07 | 7.33 | 7.33 | +0.23 (+3.24%) | 16,928,651 |
| 27 Apr 2021 | CNY | 7.17 | 7.19 | 7.01 | 7.1 | 7.1 | -0.06 (-0.84%) | 11,958,505 |
| 26 Apr 2021 | CNY | 7.19 | 7.25 | 7.15 | 7.16 | 7.16 | -0.04 (-0.56%) | 8,440,302 |
| 23 Apr 2021 | CNY | 7.3 | 7.35 | 7.16 | 7.2 | 7.2 | -0.12 (-1.64%) | 13,321,520 |
| 22 Apr 2021 | CNY | 7.33 | 7.39 | 7.28 | 7.32 | 7.32 | -0.04 (-0.54%) | 13,768,548 |
| 21 Apr 2021 | CNY | 7.32 | 7.49 | 7.21 | 7.36 | 7.36 | +0.04 (+0.55%) | 18,655,527 |
| 20 Apr 2021 | CNY | 7.31 | 7.45 | 7.31 | 7.32 | 7.32 | -0.07 (-0.95%) | 18,445,725 |
| 19 Apr 2021 | CNY | 7.25 | 7.42 | 7.22 | 7.39 | 7.39 | +0.12 (+1.65%) | 21,010,723 |
| 16 Apr 2021 | CNY | 7.18 | 7.29 | 7.17 | 7.27 | 7.27 | +0.04 (+0.55%) | 12,525,089 |
