| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 7.35 | 7.58 | 7.21 | 7.54 | 7.54 | +0.16 (+2.17%) | 38,538,219 |
| 21 May 2021 | CNY | 7.39 | 7.6 | 7.34 | 7.38 | 7.38 | +0.06 (+0.82%) | 27,928,131 |
| 20 May 2021 | CNY | 7.43 | 7.55 | 7.31 | 7.32 | 7.32 | -0.18 (-2.40%) | 26,194,417 |
| 19 May 2021 | CNY | 7.36 | 7.56 | 7.31 | 7.5 | 7.5 | +0.05 (+0.67%) | 40,425,339 |
| 18 May 2021 | CNY | 7.15 | 7.77 | 6.88 | 7.45 | 7.45 | +0.29 (+4.05%) | 52,526,958 |
| 17 May 2021 | CNY | 7.44 | 7.6 | 7.1 | 7.16 | 7.16 | -0.25 (-3.37%) | 48,135,167 |
| 14 May 2021 | CNY | 7.39 | 7.44 | 7.26 | 7.41 | 7.41 | -0.01 (-0.13%) | 36,554,429 |
| 13 May 2021 | CNY | 7.11 | 7.58 | 7.09 | 7.42 | 7.42 | +0.2 (+2.77%) | 61,741,292 |
| 12 May 2021 | CNY | 7 | 7.28 | 6.92 | 7.22 | 7.22 | +0.16 (+2.27%) | 45,148,884 |
| 11 May 2021 | CNY | 7 | 7.07 | 6.86 | 7.06 | 7.06 | 0.0 (0.0%) | 27,823,792 |
| 10 May 2021 | CNY | 6.84 | 7.06 | 6.69 | 7.06 | 7.06 | +0.13 (+1.88%) | 31,437,778 |
| 7 May 2021 | CNY | 7.08 | 7.24 | 6.91 | 6.93 | 6.93 | -0.05 (-0.72%) | 37,970,958 |
| 6 May 2021 | CNY | 6.9 | 7.11 | 6.85 | 6.98 | 6.98 | +0.05 (+0.72%) | 34,109,898 |
| 30 Apr 2021 | CNY | 7 | 7.1 | 6.88 | 6.93 | 6.93 | -0.24 (-3.35%) | 52,314,336 |
| 29 Apr 2021 | CNY | 6.64 | 7.17 | 6.6 | 7.17 | 7.17 | +0.65 (+9.97%) | 88,914,804 |
| 28 Apr 2021 | CNY | 6.56 | 6.56 | 6.39 | 6.52 | 6.52 | -0.08 (-1.21%) | 17,669,205 |
| 27 Apr 2021 | CNY | 6.95 | 6.98 | 6.5 | 6.6 | 6.6 | -0.36 (-5.17%) | 31,399,123 |
| 26 Apr 2021 | CNY | 6.89 | 7.13 | 6.87 | 6.96 | 6.96 | +0.04 (+0.58%) | 33,810,506 |
| 23 Apr 2021 | CNY | 6.95 | 7.03 | 6.84 | 6.92 | 6.92 | -0.02 (-0.29%) | 18,099,511 |
| 22 Apr 2021 | CNY | 6.87 | 7.09 | 6.85 | 6.94 | 6.94 | +0.1 (+1.46%) | 26,499,215 |
| 21 Apr 2021 | CNY | 6.81 | 6.9 | 6.79 | 6.84 | 6.84 | -0.03 (-0.44%) | 10,220,401 |
| 20 Apr 2021 | CNY | 7.03 | 7.03 | 6.86 | 6.87 | 6.87 | -0.18 (-2.55%) | 19,313,500 |
| 19 Apr 2021 | CNY | 6.87 | 7.05 | 6.86 | 7.05 | 7.05 | +0.14 (+2.03%) | 26,052,072 |
| 16 Apr 2021 | CNY | 6.83 | 6.91 | 6.76 | 6.91 | 6.91 | +0.09 (+1.32%) | 16,083,619 |
| 15 Apr 2021 | CNY | 6.89 | 6.89 | 6.73 | 6.82 | 6.82 | -0.1 (-1.45%) | 15,487,395 |
| 14 Apr 2021 | CNY | 6.88 | 6.97 | 6.81 | 6.92 | 6.92 | +0.01 (+0.14%) | 16,113,515 |
| 13 Apr 2021 | CNY | 6.85 | 7.02 | 6.83 | 6.91 | 6.91 | +0.07 (+1.02%) | 20,689,388 |
| 12 Apr 2021 | CNY | 6.91 | 6.95 | 6.75 | 6.84 | 6.84 | -0.06 (-0.87%) | 17,024,713 |
| 9 Apr 2021 | CNY | 6.81 | 7.03 | 6.79 | 6.9 | 6.9 | +0.05 (+0.73%) | 19,473,705 |
| 8 Apr 2021 | CNY | 6.96 | 7.09 | 6.85 | 6.85 | 6.85 | -0.17 (-2.42%) | 27,775,334 |
