| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 6.89 | 6.93 | 6.84 | 6.89 | 6.89 | +0.01 (+0.15%) | 25,614,521 |
| 28 May 2021 | CNY | 6.99 | 7 | 6.87 | 6.88 | 6.88 | -0.12 (-1.71%) | 51,935,391 |
| 27 May 2021 | CNY | 7.07 | 7.09 | 6.98 | 7 | 7 | -0.08 (-1.13%) | 31,571,785 |
| 26 May 2021 | CNY | 7.12 | 7.25 | 7.05 | 7.08 | 7.08 | -0.21 (-2.88%) | 41,630,486 |
| 25 May 2021 | CNY | 7.18 | 7.3 | 7.14 | 7.29 | 7.29 | +0.08 (+1.11%) | 29,367,453 |
| 24 May 2021 | CNY | 7.13 | 7.28 | 7.13 | 7.21 | 7.21 | +0.07 (+0.98%) | 18,825,864 |
| 21 May 2021 | CNY | 7.28 | 7.29 | 7.12 | 7.14 | 7.14 | -0.1 (-1.38%) | 16,276,177 |
| 20 May 2021 | CNY | 7.16 | 7.28 | 7.1 | 7.24 | 7.24 | +0.1 (+1.40%) | 23,693,062 |
| 19 May 2021 | CNY | 7.38 | 7.38 | 7.11 | 7.14 | 7.14 | -0.19 (-2.59%) | 29,590,829 |
| 18 May 2021 | CNY | 7.36 | 7.38 | 7.3 | 7.33 | 7.33 | -0.03 (-0.41%) | 11,101,189 |
| 17 May 2021 | CNY | 7.39 | 7.47 | 7.28 | 7.36 | 7.36 | -0.09 (-1.21%) | 26,472,441 |
| 14 May 2021 | CNY | 7.45 | 7.45 | 7.24 | 7.45 | 7.45 | +0.05 (+0.68%) | 29,450,316 |
| 13 May 2021 | CNY | 7.3 | 7.43 | 7.27 | 7.4 | 7.4 | +0.06 (+0.82%) | 17,268,271 |
| 12 May 2021 | CNY | 7.33 | 7.48 | 7.3 | 7.34 | 7.34 | 0.0 (0.0%) | 22,198,482 |
| 11 May 2021 | CNY | 7.24 | 7.36 | 7.19 | 7.34 | 7.34 | +0.09 (+1.24%) | 26,315,216 |
| 10 May 2021 | CNY | 7.08 | 7.29 | 7.03 | 7.25 | 7.25 | +0.17 (+2.40%) | 42,738,014 |
| 7 May 2021 | CNY | 7.02 | 7.11 | 7 | 7.08 | 7.08 | +0.06 (+0.85%) | 35,987,760 |
| 6 May 2021 | CNY | 6.95 | 7.17 | 6.91 | 7.02 | 7.02 | +0.08 (+1.15%) | 38,616,719 |
| 30 Apr 2021 | CNY | 7.14 | 7.14 | 6.86 | 6.94 | 6.94 | -0.25 (-3.48%) | 55,505,613 |
| 29 Apr 2021 | CNY | 7.11 | 7.21 | 7.08 | 7.19 | 7.19 | +0.12 (+1.70%) | 17,995,715 |
| 28 Apr 2021 | CNY | 7.02 | 7.13 | 6.97 | 7.07 | 7.07 | +0.07 (+1.00%) | 17,451,610 |
| 27 Apr 2021 | CNY | 7.08 | 7.12 | 6.98 | 7 | 7 | -0.07 (-0.99%) | 27,914,498 |
| 26 Apr 2021 | CNY | 7.2 | 7.27 | 7.06 | 7.07 | 7.07 | -0.1 (-1.39%) | 28,425,710 |
| 23 Apr 2021 | CNY | 7.18 | 7.22 | 7.12 | 7.17 | 7.17 | -0.01 (-0.14%) | 15,145,906 |
| 22 Apr 2021 | CNY | 7.27 | 7.27 | 7.18 | 7.18 | 7.18 | -0.08 (-1.10%) | 15,484,684 |
| 21 Apr 2021 | CNY | 7.21 | 7.33 | 7.18 | 7.26 | 7.26 | +0.06 (+0.83%) | 19,641,186 |
| 20 Apr 2021 | CNY | 7.26 | 7.34 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 20,517,268 |
| 19 Apr 2021 | CNY | 7.23 | 7.31 | 7.16 | 7.29 | 7.29 | 0.0 (0.0%) | 20,313,659 |
| 16 Apr 2021 | CNY | 7.18 | 7.3 | 7.18 | 7.29 | 7.29 | +0.07 (+0.97%) | 21,962,728 |
| 15 Apr 2021 | CNY | 7.18 | 7.22 | 7.13 | 7.22 | 7.22 | +0.04 (+0.56%) | 16,788,203 |
