| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.56 | 6.67 | 6.55 | 6.63 | 6.63 | +0.12 (+1.84%) | 32,217,395 |
| 28 May 2021 | CNY | 6.7 | 6.72 | 6.45 | 6.51 | 6.51 | -0.08 (-1.21%) | 36,707,547 |
| 27 May 2021 | CNY | 6.51 | 6.71 | 6.5 | 6.59 | 6.59 | +0.1 (+1.54%) | 41,056,156 |
| 26 May 2021 | CNY | 6.45 | 6.54 | 6.42 | 6.49 | 6.49 | +0.01 (+0.15%) | 30,314,876 |
| 25 May 2021 | CNY | 6.46 | 6.55 | 6.29 | 6.48 | 6.48 | +0.04 (+0.62%) | 44,927,888 |
| 24 May 2021 | CNY | 6.4 | 6.48 | 6.29 | 6.44 | 6.44 | -0.02 (-0.31%) | 27,571,525 |
| 21 May 2021 | CNY | 6.3 | 6.58 | 6.3 | 6.46 | 6.46 | +0.08 (+1.25%) | 42,497,282 |
| 20 May 2021 | CNY | 6.7 | 6.7 | 6.35 | 6.38 | 6.38 | -0.67 (-9.50%) | 83,530,141 |
| 19 May 2021 | CNY | 7.17 | 7.17 | 6.93 | 7.05 | 7.05 | -0.13 (-1.81%) | 42,477,727 |
| 18 May 2021 | CNY | 7.18 | 7.33 | 7.11 | 7.18 | 7.18 | +0.05 (+0.70%) | 37,697,376 |
| 17 May 2021 | CNY | 7.06 | 7.24 | 7.01 | 7.13 | 7.13 | +0.04 (+0.56%) | 40,465,159 |
| 14 May 2021 | CNY | 7.25 | 7.32 | 7.03 | 7.09 | 7.09 | -0.13 (-1.80%) | 56,909,594 |
| 13 May 2021 | CNY | 7.31 | 7.47 | 7.18 | 7.22 | 7.22 | -0.28 (-3.73%) | 65,673,673 |
| 12 May 2021 | CNY | 7.35 | 7.6 | 7.25 | 7.5 | 7.5 | +0.09 (+1.21%) | 64,354,848 |
| 11 May 2021 | CNY | 7.47 | 7.64 | 7.17 | 7.41 | 7.41 | -0.35 (-4.51%) | 99,992,465 |
| 10 May 2021 | CNY | 7.35 | 8 | 7.31 | 7.76 | 7.76 | +0.31 (+4.16%) | 149,916,088 |
| 7 May 2021 | CNY | 7.16 | 7.6 | 7.1 | 7.45 | 7.45 | +0.5 (+7.19%) | 196,866,653 |
| 6 May 2021 | CNY | 6.38 | 6.95 | 6.38 | 6.95 | 6.95 | +0.63 (+9.97%) | 54,199,635 |
| 30 Apr 2021 | CNY | 6.6 | 6.6 | 6.3 | 6.32 | 6.32 | -0.33 (-4.96%) | 55,775,703 |
| 29 Apr 2021 | CNY | 6.55 | 6.65 | 6.45 | 6.65 | 6.65 | +0.1 (+1.53%) | 46,126,473 |
| 28 Apr 2021 | CNY | 6.3 | 6.58 | 6.17 | 6.55 | 6.55 | +0.23 (+3.64%) | 46,344,015 |
| 27 Apr 2021 | CNY | 6.5 | 6.67 | 6.29 | 6.32 | 6.32 | -0.22 (-3.36%) | 39,206,484 |
| 26 Apr 2021 | CNY | 6.35 | 6.73 | 6.34 | 6.54 | 6.54 | +0.23 (+3.65%) | 55,024,399 |
| 23 Apr 2021 | CNY | 6.43 | 6.45 | 6.25 | 6.31 | 6.31 | -0.18 (-2.77%) | 23,362,894 |
| 22 Apr 2021 | CNY | 6.45 | 6.6 | 6.43 | 6.49 | 6.49 | +0.1 (+1.56%) | 30,016,825 |
| 21 Apr 2021 | CNY | 6.34 | 6.42 | 6.27 | 6.39 | 6.39 | -0.01 (-0.16%) | 19,284,138 |
| 20 Apr 2021 | CNY | 6.45 | 6.52 | 6.38 | 6.4 | 6.4 | -0.06 (-0.93%) | 25,035,872 |
| 19 Apr 2021 | CNY | 6.4 | 6.53 | 6.35 | 6.46 | 6.46 | +0.11 (+1.73%) | 38,638,694 |
| 16 Apr 2021 | CNY | 6.2 | 6.45 | 6.15 | 6.35 | 6.35 | +0.16 (+2.58%) | 37,098,512 |
| 15 Apr 2021 | CNY | 6.12 | 6.21 | 6.08 | 6.19 | 6.19 | +0.07 (+1.14%) | 22,337,524 |
