| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.14 | 6.23 | 6.11 | 6.22 | 6.22 | +0.08 (+1.30%) | 5,798,277 |
| 21 May 2021 | CNY | 6.14 | 6.18 | 6.11 | 6.14 | 6.14 | 0.0 (0.0%) | 3,394,900 |
| 20 May 2021 | CNY | 6.13 | 6.16 | 6.09 | 6.14 | 6.14 | +0.01 (+0.16%) | 4,353,019 |
| 19 May 2021 | CNY | 6.18 | 6.18 | 6.12 | 6.13 | 6.13 | -0.06 (-0.97%) | 3,693,100 |
| 18 May 2021 | CNY | 6.09 | 6.19 | 6.07 | 6.19 | 6.19 | +0.08 (+1.31%) | 4,820,616 |
| 17 May 2021 | CNY | 6.19 | 6.2 | 6.1 | 6.11 | 6.11 | -0.08 (-1.29%) | 4,556,500 |
| 14 May 2021 | CNY | 6.17 | 6.2 | 6.11 | 6.19 | 6.19 | +0.04 (+0.65%) | 5,010,000 |
| 13 May 2021 | CNY | 6.1 | 6.21 | 6.07 | 6.15 | 6.15 | +0.02 (+0.33%) | 5,239,461 |
| 12 May 2021 | CNY | 6.08 | 6.14 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 3,974,540 |
| 11 May 2021 | CNY | 6.07 | 6.12 | 6.03 | 6.12 | 6.12 | +0.04 (+0.66%) | 3,501,501 |
| 10 May 2021 | CNY | 6.12 | 6.18 | 6.03 | 6.08 | 6.08 | -0.04 (-0.65%) | 4,776,748 |
| 7 May 2021 | CNY | 6.05 | 6.17 | 6.05 | 6.12 | 6.12 | +0.06 (+0.99%) | 5,531,928 |
| 6 May 2021 | CNY | 5.92 | 6.08 | 5.9 | 6.06 | 6.06 | +0.14 (+2.36%) | 7,476,355 |
| 30 Apr 2021 | CNY | 5.99 | 6.01 | 5.87 | 5.92 | 5.92 | -0.07 (-1.17%) | 7,007,036 |
| 29 Apr 2021 | CNY | 6.07 | 6.07 | 5.98 | 5.99 | 5.99 | -0.08 (-1.32%) | 6,760,301 |
| 28 Apr 2021 | CNY | 6.04 | 6.1 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 6,089,434 |
| 27 Apr 2021 | CNY | 6.36 | 6.36 | 6.01 | 6.05 | 6.05 | -0.4 (-6.20%) | 17,482,208 |
| 26 Apr 2021 | CNY | 6.47 | 6.53 | 6.44 | 6.45 | 6.45 | -0.02 (-0.31%) | 4,644,667 |
| 23 Apr 2021 | CNY | 6.54 | 6.54 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 5,521,899 |
| 22 Apr 2021 | CNY | 6.58 | 6.61 | 6.52 | 6.54 | 6.54 | -0.01 (-0.15%) | 5,237,980 |
| 21 Apr 2021 | CNY | 6.58 | 6.59 | 6.49 | 6.55 | 6.55 | -0.02 (-0.30%) | 5,658,215 |
| 20 Apr 2021 | CNY | 6.67 | 6.72 | 6.55 | 6.57 | 6.57 | -0.12 (-1.79%) | 9,769,644 |
| 19 Apr 2021 | CNY | 6.67 | 6.73 | 6.64 | 6.69 | 6.69 | +0.03 (+0.45%) | 8,164,028 |
| 16 Apr 2021 | CNY | 6.52 | 6.66 | 6.5 | 6.66 | 6.66 | +0.14 (+2.15%) | 8,129,896 |
| 15 Apr 2021 | CNY | 6.56 | 6.57 | 6.46 | 6.52 | 6.52 | -0.03 (-0.46%) | 4,951,293 |
| 14 Apr 2021 | CNY | 6.51 | 6.59 | 6.45 | 6.55 | 6.55 | +0.03 (+0.46%) | 6,527,691 |
| 13 Apr 2021 | CNY | 6.65 | 6.67 | 6.47 | 6.52 | 6.52 | -0.16 (-2.40%) | 8,211,647 |
| 12 Apr 2021 | CNY | 6.55 | 6.7 | 6.54 | 6.68 | 6.68 | +0.11 (+1.67%) | 10,052,000 |
| 9 Apr 2021 | CNY | 6.64 | 6.67 | 6.54 | 6.57 | 6.57 | -0.05 (-0.76%) | 6,824,632 |
| 8 Apr 2021 | CNY | 6.73 | 6.73 | 6.62 | 6.62 | 6.62 | -0.11 (-1.63%) | 8,456,809 |
