| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.92 | 6.93 | 6.82 | 6.85 | 6.85 | -0.08 (-1.15%) | 33,269,610 |
| 28 May 2021 | CNY | 6.93 | 6.95 | 6.91 | 6.93 | 6.93 | 0.0 (0.0%) | 19,097,700 |
| 27 May 2021 | CNY | 6.93 | 6.96 | 6.91 | 6.93 | 6.93 | 0.0 (0.0%) | 26,986,010 |
| 26 May 2021 | CNY | 6.97 | 6.98 | 6.9 | 6.93 | 6.93 | -0.04 (-0.57%) | 28,161,039 |
| 25 May 2021 | CNY | 6.94 | 6.97 | 6.9 | 6.97 | 6.97 | +0.03 (+0.43%) | 31,832,524 |
| 24 May 2021 | CNY | 6.93 | 6.97 | 6.9 | 6.94 | 6.94 | +0.01 (+0.14%) | 24,093,255 |
| 21 May 2021 | CNY | 6.96 | 7 | 6.92 | 6.93 | 6.93 | -0.02 (-0.29%) | 17,334,592 |
| 20 May 2021 | CNY | 6.97 | 6.99 | 6.9 | 6.95 | 6.95 | -0.02 (-0.29%) | 23,651,207 |
| 19 May 2021 | CNY | 7.04 | 7.04 | 6.94 | 6.97 | 6.97 | -0.07 (-0.99%) | 30,426,252 |
| 18 May 2021 | CNY | 7.05 | 7.09 | 7.02 | 7.04 | 7.04 | 0.0 (0.0%) | 17,203,804 |
| 17 May 2021 | CNY | 7.09 | 7.1 | 7.03 | 7.04 | 7.04 | -0.05 (-0.71%) | 30,308,095 |
| 14 May 2021 | CNY | 7.04 | 7.11 | 7 | 7.09 | 7.09 | +0.07 (+1.00%) | 34,049,513 |
| 13 May 2021 | CNY | 7.02 | 7.05 | 6.99 | 7.02 | 7.02 | -0.01 (-0.14%) | 30,372,017 |
| 12 May 2021 | CNY | 7.04 | 7.06 | 6.98 | 7.03 | 7.03 | -0.02 (-0.28%) | 29,473,012 |
| 11 May 2021 | CNY | 7.02 | 7.06 | 6.99 | 7.05 | 7.05 | +0.01 (+0.14%) | 37,399,858 |
| 10 May 2021 | CNY | 6.94 | 7.05 | 6.94 | 7.04 | 7.04 | +0.11 (+1.59%) | 58,760,548 |
| 7 May 2021 | CNY | 6.92 | 6.96 | 6.88 | 6.93 | 6.93 | +0.03 (+0.43%) | 53,606,089 |
| 6 May 2021 | CNY | 6.86 | 6.94 | 6.85 | 6.9 | 6.9 | +0.02 (+0.29%) | 41,190,222 |
| 30 Apr 2021 | CNY | 6.75 | 6.95 | 6.74 | 6.88 | 6.88 | +0.13 (+1.93%) | 51,891,608 |
| 29 Apr 2021 | CNY | 6.73 | 6.77 | 6.69 | 6.75 | 6.75 | +0.05 (+0.75%) | 37,686,087 |
| 28 Apr 2021 | CNY | 6.7 | 6.73 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 25,775,653 |
| 27 Apr 2021 | CNY | 6.69 | 6.72 | 6.66 | 6.7 | 6.7 | +0.01 (+0.15%) | 14,503,535 |
| 26 Apr 2021 | CNY | 6.76 | 6.77 | 6.68 | 6.69 | 6.69 | -0.06 (-0.89%) | 37,086,492 |
| 23 Apr 2021 | CNY | 6.79 | 6.79 | 6.74 | 6.75 | 6.75 | -0.02 (-0.30%) | 14,918,706 |
| 22 Apr 2021 | CNY | 6.85 | 6.85 | 6.75 | 6.77 | 6.77 | -0.05 (-0.73%) | 25,759,380 |
| 21 Apr 2021 | CNY | 6.86 | 6.86 | 6.81 | 6.82 | 6.82 | -0.05 (-0.73%) | 18,819,179 |
| 20 Apr 2021 | CNY | 6.91 | 6.92 | 6.84 | 6.87 | 6.87 | -0.04 (-0.58%) | 19,916,461 |
| 19 Apr 2021 | CNY | 6.9 | 6.94 | 6.86 | 6.91 | 6.91 | 0.0 (0.0%) | 23,542,434 |
| 16 Apr 2021 | CNY | 6.84 | 6.91 | 6.83 | 6.91 | 6.91 | +0.06 (+0.88%) | 18,135,819 |
| 15 Apr 2021 | CNY | 6.86 | 6.88 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 13,248,024 |
