| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.4 | 5.43 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 35,780,330 |
| 31 May 2021 | CNY | 5.44 | 5.45 | 5.38 | 5.39 | 5.39 | -0.05 (-0.92%) | 40,730,558 |
| 28 May 2021 | CNY | 5.48 | 5.5 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 35,500,630 |
| 27 May 2021 | CNY | 5.48 | 5.5 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 41,234,422 |
| 26 May 2021 | CNY | 5.48 | 5.52 | 5.46 | 5.48 | 5.48 | -0.01 (-0.18%) | 46,865,509 |
| 25 May 2021 | CNY | 5.38 | 5.49 | 5.35 | 5.49 | 5.49 | +0.11 (+2.04%) | 72,210,344 |
| 24 May 2021 | CNY | 5.35 | 5.4 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 32,906,239 |
| 21 May 2021 | CNY | 5.39 | 5.42 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 38,467,501 |
| 20 May 2021 | CNY | 5.38 | 5.41 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 45,013,598 |
| 19 May 2021 | CNY | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 64,848,507 |
| 18 May 2021 | CNY | 5.54 | 5.54 | 5.47 | 5.48 | 5.48 | -0.04 (-0.72%) | 50,084,445 |
| 17 May 2021 | CNY | 5.53 | 5.59 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 71,661,009 |
| 14 May 2021 | CNY | 5.5 | 5.58 | 5.45 | 5.55 | 5.55 | +0.07 (+1.28%) | 90,461,773 |
| 13 May 2021 | CNY | 5.43 | 5.54 | 5.43 | 5.48 | 5.48 | +0.02 (+0.37%) | 56,464,376 |
| 12 May 2021 | CNY | 5.47 | 5.48 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 37,241,319 |
| 11 May 2021 | CNY | 5.51 | 5.51 | 5.41 | 5.5 | 5.5 | -0.04 (-0.72%) | 67,317,136 |
| 10 May 2021 | CNY | 5.52 | 5.55 | 5.47 | 5.54 | 5.54 | +0.05 (+0.91%) | 72,139,289 |
| 7 May 2021 | CNY | 5.45 | 5.55 | 5.41 | 5.49 | 5.49 | +0.07 (+1.29%) | 77,148,923 |
| 6 May 2021 | CNY | 5.43 | 5.5 | 5.41 | 5.42 | 5.42 | +0.03 (+0.56%) | 61,012,739 |
| 30 Apr 2021 | CNY | 5.45 | 5.46 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 67,622,439 |
| 29 Apr 2021 | CNY | 5.32 | 5.39 | 5.29 | 5.38 | 5.38 | +0.07 (+1.32%) | 52,345,104 |
| 28 Apr 2021 | CNY | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 48,687,230 |
| 27 Apr 2021 | CNY | 5.34 | 5.35 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 44,451,520 |
| 26 Apr 2021 | CNY | 5.38 | 5.41 | 5.33 | 5.34 | 5.34 | -0.04 (-0.74%) | 51,226,381 |
| 23 Apr 2021 | CNY | 5.44 | 5.45 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 64,245,081 |
| 22 Apr 2021 | CNY | 5.49 | 5.5 | 5.44 | 5.45 | 5.45 | -0.04 (-0.73%) | 47,172,968 |
| 21 Apr 2021 | CNY | 5.49 | 5.49 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 42,693,993 |
| 20 Apr 2021 | CNY | 5.52 | 5.55 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 54,670,870 |
| 19 Apr 2021 | CNY | 5.52 | 5.56 | 5.49 | 5.55 | 5.55 | +0.04 (+0.73%) | 70,411,058 |
| 16 Apr 2021 | CNY | 5.5 | 5.54 | 5.49 | 5.51 | 5.51 | +0.02 (+0.36%) | 58,268,194 |
