| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.74 | 6.81 | 6.63 | 6.72 | 6.72 | -0.03 (-0.44%) | 11,132,535 |
| 21 May 2021 | CNY | 6.7 | 6.89 | 6.7 | 6.75 | 6.75 | +0.08 (+1.20%) | 17,155,139 |
| 20 May 2021 | CNY | 6.8 | 6.8 | 6.63 | 6.67 | 6.67 | -0.11 (-1.62%) | 15,514,751 |
| 19 May 2021 | CNY | 6.78 | 6.87 | 6.7 | 6.78 | 6.78 | +0.01 (+0.15%) | 14,431,226 |
| 18 May 2021 | CNY | 6.84 | 6.9 | 6.76 | 6.77 | 6.77 | -0.11 (-1.60%) | 18,296,734 |
| 17 May 2021 | CNY | 7.07 | 7.16 | 6.84 | 6.88 | 6.88 | -0.09 (-1.29%) | 33,612,596 |
| 14 May 2021 | CNY | 6.55 | 7.08 | 6.53 | 6.97 | 6.97 | +0.44 (+6.74%) | 44,980,599 |
| 13 May 2021 | CNY | 6.67 | 6.68 | 6.52 | 6.53 | 6.53 | -0.19 (-2.83%) | 19,337,554 |
| 12 May 2021 | CNY | 6.72 | 6.76 | 6.63 | 6.72 | 6.72 | -0.04 (-0.59%) | 13,862,112 |
| 11 May 2021 | CNY | 6.71 | 6.8 | 6.66 | 6.76 | 6.76 | +0.04 (+0.60%) | 14,991,678 |
| 10 May 2021 | CNY | 6.83 | 6.86 | 6.67 | 6.72 | 6.72 | -0.08 (-1.18%) | 16,563,249 |
| 7 May 2021 | CNY | 6.88 | 6.94 | 6.75 | 6.8 | 6.8 | -0.08 (-1.16%) | 17,623,187 |
| 6 May 2021 | CNY | 6.58 | 7.01 | 6.55 | 6.88 | 6.88 | +0.3 (+4.56%) | 32,874,757 |
| 30 Apr 2021 | CNY | 6.7 | 6.75 | 6.55 | 6.58 | 6.58 | -0.17 (-2.52%) | 19,096,900 |
| 29 Apr 2021 | CNY | 6.79 | 6.84 | 6.71 | 6.75 | 6.75 | -0.07 (-1.03%) | 19,003,042 |
| 28 Apr 2021 | CNY | 6.54 | 6.86 | 6.54 | 6.82 | 6.82 | +0.24 (+3.65%) | 28,625,497 |
| 27 Apr 2021 | CNY | 6.6 | 6.7 | 6.5 | 6.58 | 6.58 | +0.05 (+0.77%) | 17,371,833 |
| 26 Apr 2021 | CNY | 6.55 | 6.67 | 6.37 | 6.53 | 6.53 | -0.01 (-0.15%) | 22,347,110 |
| 23 Apr 2021 | CNY | 6.86 | 6.86 | 6.53 | 6.54 | 6.54 | -0.34 (-4.94%) | 35,446,633 |
| 22 Apr 2021 | CNY | 6.72 | 6.9 | 6.71 | 6.88 | 6.88 | +0.16 (+2.38%) | 15,707,064 |
| 21 Apr 2021 | CNY | 6.86 | 6.88 | 6.7 | 6.72 | 6.72 | -0.15 (-2.18%) | 15,727,514 |
| 20 Apr 2021 | CNY | 6.93 | 7.02 | 6.86 | 6.87 | 6.87 | -0.07 (-1.01%) | 15,641,183 |
| 19 Apr 2021 | CNY | 6.89 | 6.95 | 6.82 | 6.94 | 6.94 | +0.05 (+0.73%) | 17,737,649 |
| 16 Apr 2021 | CNY | 6.76 | 6.89 | 6.73 | 6.89 | 6.89 | +0.12 (+1.77%) | 12,984,338 |
| 15 Apr 2021 | CNY | 6.75 | 6.79 | 6.67 | 6.77 | 6.77 | +0.03 (+0.45%) | 9,125,001 |
| 14 Apr 2021 | CNY | 6.71 | 6.76 | 6.68 | 6.74 | 6.74 | +0.05 (+0.75%) | 11,099,913 |
| 13 Apr 2021 | CNY | 6.74 | 6.79 | 6.61 | 6.69 | 6.69 | -0.04 (-0.59%) | 12,759,632 |
| 12 Apr 2021 | CNY | 6.95 | 6.95 | 6.71 | 6.73 | 6.73 | -0.24 (-3.44%) | 19,128,740 |
| 9 Apr 2021 | CNY | 6.93 | 7.04 | 6.88 | 6.97 | 6.97 | +0.02 (+0.29%) | 13,783,368 |
| 8 Apr 2021 | CNY | 7.03 | 7.04 | 6.92 | 6.95 | 6.95 | -0.09 (-1.28%) | 16,774,189 |
