| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.69 | 5.73 | 5.65 | 5.66 | 5.66 | -0.03 (-0.53%) | 3,510,448 |
| 31 May 2021 | CNY | 5.73 | 5.74 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 3,940,316 |
| 28 May 2021 | CNY | 5.71 | 5.76 | 5.69 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,211,500 |
| 27 May 2021 | CNY | 5.72 | 5.76 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 3,980,773 |
| 26 May 2021 | CNY | 5.66 | 5.73 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 5,239,806 |
| 25 May 2021 | CNY | 5.65 | 5.69 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 3,690,278 |
| 24 May 2021 | CNY | 5.65 | 5.72 | 5.61 | 5.65 | 5.65 | +0.03 (+0.53%) | 4,522,088 |
| 21 May 2021 | CNY | 5.64 | 5.67 | 5.61 | 5.62 | 5.62 | -0.01 (-0.18%) | 3,201,331 |
| 20 May 2021 | CNY | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 4,810,216 |
| 19 May 2021 | CNY | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | -0.05 (-0.88%) | 4,376,134 |
| 18 May 2021 | CNY | 5.62 | 5.69 | 5.61 | 5.66 | 5.66 | +0.04 (+0.71%) | 5,388,656 |
| 17 May 2021 | CNY | 5.61 | 5.64 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 6,083,655 |
| 14 May 2021 | CNY | 5.63 | 5.67 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 8,190,898 |
| 13 May 2021 | CNY | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | +0.04 (+0.72%) | 6,735,989 |
| 12 May 2021 | CNY | 5.53 | 5.6 | 5.52 | 5.58 | 5.58 | +0.03 (+0.54%) | 5,936,386 |
| 11 May 2021 | CNY | 5.46 | 5.56 | 5.44 | 5.55 | 5.55 | +0.1 (+1.83%) | 6,978,979 |
| 10 May 2021 | CNY | 5.48 | 5.5 | 5.43 | 5.45 | 5.45 | -0.02 (-0.37%) | 7,413,436 |
| 7 May 2021 | CNY | 5.5 | 5.51 | 5.44 | 5.47 | 5.47 | -0.02 (-0.36%) | 9,449,271 |
| 6 May 2021 | CNY | 5.62 | 5.64 | 5.47 | 5.49 | 5.49 | -0.1 (-1.79%) | 15,917,681 |
| 30 Apr 2021 | CNY | 5.92 | 5.96 | 5.56 | 5.59 | 5.59 | -0.59 (-9.55%) | 27,763,815 |
| 29 Apr 2021 | CNY | 6.21 | 6.25 | 6.13 | 6.18 | 6.18 | -0.07 (-1.12%) | 5,127,334 |
| 28 Apr 2021 | CNY | 6.15 | 6.26 | 6.1 | 6.25 | 6.25 | +0.11 (+1.79%) | 8,678,845 |
| 27 Apr 2021 | CNY | 6.12 | 6.19 | 6.08 | 6.14 | 6.14 | +0.05 (+0.82%) | 8,257,470 |
| 26 Apr 2021 | CNY | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | -0.1 (-1.62%) | 10,162,614 |
| 23 Apr 2021 | CNY | 6.21 | 6.21 | 6.09 | 6.19 | 6.19 | 0.0 (0.0%) | 7,001,288 |
| 22 Apr 2021 | CNY | 6.33 | 6.35 | 6.17 | 6.19 | 6.19 | -0.12 (-1.90%) | 10,180,856 |
| 21 Apr 2021 | CNY | 6.19 | 6.36 | 6.17 | 6.31 | 6.31 | +0.13 (+2.10%) | 17,989,012 |
| 20 Apr 2021 | CNY | 6.1 | 6.25 | 6.09 | 6.18 | 6.18 | +0.13 (+2.15%) | 20,091,482 |
| 19 Apr 2021 | CNY | 6.02 | 6.49 | 6.02 | 6.05 | 6.05 | +0.12 (+2.02%) | 40,420,961 |
| 16 Apr 2021 | CNY | 5.81 | 5.94 | 5.78 | 5.93 | 5.93 | +0.13 (+2.24%) | 7,999,460 |
