| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.57 | 5.58 | 5.48 | 5.5 | 5.5 | -0.07 (-1.26%) | 12,384,440 |
| 28 May 2021 | CNY | 5.51 | 5.57 | 5.41 | 5.57 | 5.57 | +0.08 (+1.46%) | 13,441,270 |
| 27 May 2021 | CNY | 5.55 | 5.59 | 5.46 | 5.49 | 5.49 | -0.06 (-1.08%) | 15,173,748 |
| 26 May 2021 | CNY | 5.53 | 5.6 | 5.49 | 5.55 | 5.55 | -0.01 (-0.18%) | 14,378,627 |
| 25 May 2021 | CNY | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | -0.07 (-1.24%) | 14,137,235 |
| 24 May 2021 | CNY | 5.67 | 5.69 | 5.56 | 5.63 | 5.63 | -0.01 (-0.18%) | 10,037,336 |
| 21 May 2021 | CNY | 5.7 | 5.71 | 5.54 | 5.64 | 5.64 | -0.01 (-0.18%) | 16,899,600 |
| 20 May 2021 | CNY | 5.82 | 5.83 | 5.63 | 5.65 | 5.65 | -0.22 (-3.75%) | 25,883,151 |
| 19 May 2021 | CNY | 5.83 | 5.94 | 5.78 | 5.87 | 5.87 | +0.07 (+1.21%) | 31,262,110 |
| 18 May 2021 | CNY | 5.85 | 5.98 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 28,640,622 |
| 17 May 2021 | CNY | 5.8 | 5.97 | 5.71 | 5.9 | 5.9 | +0.21 (+3.69%) | 27,700,420 |
| 14 May 2021 | CNY | 5.71 | 5.78 | 5.65 | 5.69 | 5.69 | +0.02 (+0.35%) | 14,128,325 |
| 13 May 2021 | CNY | 5.65 | 5.82 | 5.64 | 5.67 | 5.67 | -0.05 (-0.87%) | 15,940,729 |
| 12 May 2021 | CNY | 5.48 | 5.9 | 5.45 | 5.72 | 5.72 | +0.23 (+4.19%) | 23,313,291 |
| 11 May 2021 | CNY | 5.56 | 5.61 | 5.47 | 5.49 | 5.49 | -0.1 (-1.79%) | 13,258,388 |
| 10 May 2021 | CNY | 5.64 | 5.73 | 5.54 | 5.59 | 5.59 | -0.07 (-1.24%) | 14,562,004 |
| 7 May 2021 | CNY | 5.44 | 5.68 | 5.4 | 5.66 | 5.66 | +0.22 (+4.04%) | 16,892,327 |
| 6 May 2021 | CNY | 5.5 | 5.56 | 5.39 | 5.44 | 5.44 | -0.14 (-2.51%) | 14,858,780 |
| 30 Apr 2021 | CNY | 5.5 | 5.64 | 5.46 | 5.58 | 5.58 | +0.02 (+0.36%) | 13,631,218 |
| 29 Apr 2021 | CNY | 5.85 | 5.88 | 5.55 | 5.56 | 5.56 | -0.21 (-3.64%) | 28,189,341 |
| 28 Apr 2021 | CNY | 5.73 | 5.98 | 5.69 | 5.77 | 5.77 | -0.12 (-2.04%) | 24,937,599 |
| 27 Apr 2021 | CNY | 5.68 | 6.1 | 5.68 | 5.89 | 5.89 | +0.23 (+4.06%) | 34,412,733 |
| 26 Apr 2021 | CNY | 5.99 | 6.3 | 5.6 | 5.66 | 5.66 | -0.3 (-5.03%) | 63,650,873 |
| 22 Apr 2021 | CNY | 5.8 | 6 | 5.8 | 5.96 | 5.96 | +0.15 (+2.58%) | 23,529,926 |
| 21 Apr 2021 | CNY | 5.8 | 5.86 | 5.67 | 5.81 | 5.81 | -0.04 (-0.68%) | 15,075,823 |
| 20 Apr 2021 | CNY | 5.69 | 5.88 | 5.66 | 5.85 | 5.85 | +0.19 (+3.36%) | 20,408,285 |
| 19 Apr 2021 | CNY | 5.57 | 5.72 | 5.51 | 5.66 | 5.66 | +0.11 (+1.98%) | 15,174,265 |
| 16 Apr 2021 | CNY | 5.54 | 5.61 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 6,983,581 |
| 15 Apr 2021 | CNY | 5.36 | 5.59 | 5.33 | 5.55 | 5.55 | +0.18 (+3.35%) | 9,627,860 |
| 14 Apr 2021 | CNY | 5.39 | 5.42 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 6,643,458 |
