| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.29 | 7.32 | 7.2 | 7.24 | 7.24 | -0.07 (-0.96%) | 46,656,852 |
| 31 May 2021 | CNY | 7.38 | 7.4 | 7.25 | 7.31 | 7.31 | +0.03 (+0.41%) | 54,984,002 |
| 28 May 2021 | CNY | 7.23 | 7.35 | 7.19 | 7.28 | 7.28 | +0.08 (+1.11%) | 46,651,011 |
| 27 May 2021 | CNY | 7.18 | 7.28 | 7.16 | 7.2 | 7.2 | 0.0 (0.0%) | 34,162,019 |
| 26 May 2021 | CNY | 7.16 | 7.32 | 7.14 | 7.2 | 7.2 | +0.06 (+0.84%) | 57,842,056 |
| 25 May 2021 | CNY | 7.05 | 7.18 | 6.99 | 7.14 | 7.14 | +0.11 (+1.56%) | 44,507,176 |
| 24 May 2021 | CNY | 6.97 | 7.09 | 6.96 | 7.03 | 7.03 | +0.04 (+0.57%) | 24,870,737 |
| 21 May 2021 | CNY | 7.11 | 7.12 | 6.97 | 6.99 | 6.99 | -0.11 (-1.55%) | 32,689,529 |
| 20 May 2021 | CNY | 7.15 | 7.19 | 7.08 | 7.1 | 7.1 | -0.08 (-1.11%) | 30,649,165 |
| 19 May 2021 | CNY | 7.14 | 7.22 | 7.12 | 7.18 | 7.18 | 0.0 (0.0%) | 32,036,198 |
| 18 May 2021 | CNY | 7.03 | 7.22 | 7.02 | 7.18 | 7.18 | +0.13 (+1.84%) | 49,841,055 |
| 17 May 2021 | CNY | 7.18 | 7.25 | 7.03 | 7.05 | 7.05 | -0.07 (-0.98%) | 46,962,658 |
| 14 May 2021 | CNY | 6.96 | 7.12 | 6.92 | 7.12 | 7.12 | +0.18 (+2.59%) | 50,685,333 |
| 13 May 2021 | CNY | 6.91 | 7.04 | 6.89 | 6.94 | 6.94 | -0.01 (-0.14%) | 29,325,027 |
| 12 May 2021 | CNY | 6.9 | 6.95 | 6.86 | 6.95 | 6.95 | +0.02 (+0.29%) | 20,221,635 |
| 11 May 2021 | CNY | 6.8 | 6.97 | 6.78 | 6.93 | 6.93 | +0.13 (+1.91%) | 28,694,641 |
| 10 May 2021 | CNY | 6.85 | 6.87 | 6.74 | 6.8 | 6.8 | -0.05 (-0.73%) | 25,900,003 |
| 7 May 2021 | CNY | 6.86 | 6.88 | 6.81 | 6.85 | 6.85 | 0.0 (0.0%) | 16,970,899 |
| 6 May 2021 | CNY | 6.81 | 6.91 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 20,883,649 |
| 30 Apr 2021 | CNY | 6.94 | 6.97 | 6.8 | 6.83 | 6.83 | -0.07 (-1.01%) | 26,912,207 |
| 29 Apr 2021 | CNY | 6.88 | 7.02 | 6.86 | 6.9 | 6.9 | +0.03 (+0.44%) | 28,595,088 |
| 28 Apr 2021 | CNY | 6.82 | 6.89 | 6.81 | 6.87 | 6.87 | +0.1 (+1.48%) | 19,294,125 |
| 27 Apr 2021 | CNY | 6.89 | 6.89 | 6.66 | 6.77 | 6.77 | -0.12 (-1.74%) | 27,196,700 |
| 26 Apr 2021 | CNY | 6.9 | 6.98 | 6.88 | 6.89 | 6.89 | -0.01 (-0.14%) | 23,910,759 |
| 23 Apr 2021 | CNY | 6.99 | 6.99 | 6.83 | 6.9 | 6.9 | -0.12 (-1.71%) | 36,530,582 |
| 22 Apr 2021 | CNY | 7.05 | 7.14 | 7 | 7.02 | 7.02 | +0.01 (+0.14%) | 24,031,189 |
| 21 Apr 2021 | CNY | 7.12 | 7.13 | 6.94 | 7.01 | 7.01 | -0.1 (-1.41%) | 28,784,759 |
| 20 Apr 2021 | CNY | 7.14 | 7.2 | 7.1 | 7.11 | 7.11 | -0.05 (-0.70%) | 25,808,894 |
| 19 Apr 2021 | CNY | 7.07 | 7.17 | 7.07 | 7.16 | 7.16 | +0.09 (+1.27%) | 28,333,806 |
| 16 Apr 2021 | CNY | 6.93 | 7.07 | 6.91 | 7.07 | 7.07 | +0.14 (+2.02%) | 27,408,119 |
