| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 6.95 | 7.02 | 6.91 | 6.98 | 6.98 | +0.03 (+0.43%) | 1,110,639 |
| 20 May 2021 | CNY | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,351,100 |
| 19 May 2021 | CNY | 7.08 | 7.09 | 6.91 | 7 | 7 | -0.1 (-1.41%) | 2,955,201 |
| 18 May 2021 | CNY | 7.11 | 7.16 | 7.03 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,491,601 |
| 17 May 2021 | CNY | 7.19 | 7.19 | 7.01 | 7.06 | 7.06 | -0.13 (-1.81%) | 2,373,336 |
| 14 May 2021 | CNY | 7.04 | 7.2 | 6.98 | 7.19 | 7.19 | +0.14 (+1.99%) | 3,529,436 |
| 13 May 2021 | CNY | 7.08 | 7.13 | 7.01 | 7.05 | 7.05 | -0.02 (-0.28%) | 1,862,200 |
| 12 May 2021 | CNY | 7.05 | 7.12 | 7.02 | 7.07 | 7.07 | +0.01 (+0.14%) | 2,371,700 |
| 11 May 2021 | CNY | 7.03 | 7.13 | 6.96 | 7.06 | 7.06 | -0.02 (-0.28%) | 2,585,419 |
| 10 May 2021 | CNY | 6.97 | 7.08 | 6.95 | 7.08 | 7.08 | +0.11 (+1.58%) | 2,128,237 |
| 7 May 2021 | CNY | 6.86 | 6.98 | 6.85 | 6.97 | 6.97 | +0.11 (+1.60%) | 2,389,400 |
| 6 May 2021 | CNY | 6.8 | 6.92 | 6.8 | 6.86 | 6.86 | +0.07 (+1.03%) | 2,263,374 |
| 30 Apr 2021 | CNY | 6.84 | 6.85 | 6.77 | 6.79 | 6.79 | -0.06 (-0.88%) | 2,381,619 |
| 29 Apr 2021 | CNY | 6.79 | 6.92 | 6.75 | 6.85 | 6.85 | +0.02 (+0.29%) | 1,874,896 |
| 28 Apr 2021 | CNY | 6.83 | 6.89 | 6.76 | 6.83 | 6.83 | 0.0 (0.0%) | 1,760,300 |
| 27 Apr 2021 | CNY | 6.77 | 6.85 | 6.73 | 6.83 | 6.83 | +0.09 (+1.34%) | 1,976,848 |
| 26 Apr 2021 | CNY | 6.84 | 6.84 | 6.72 | 6.74 | 6.74 | -0.11 (-1.61%) | 3,392,620 |
| 23 Apr 2021 | CNY | 6.96 | 7.35 | 6.79 | 6.85 | 6.85 | -0.56 (-7.56%) | 9,109,974 |
| 22 Apr 2021 | CNY | 7.5 | 7.58 | 7.4 | 7.41 | 7.41 | -0.1 (-1.33%) | 2,361,673 |
| 21 Apr 2021 | CNY | 7.57 | 7.57 | 7.48 | 7.51 | 7.51 | -0.03 (-0.40%) | 1,512,525 |
| 20 Apr 2021 | CNY | 7.53 | 7.6 | 7.49 | 7.54 | 7.54 | +0.01 (+0.13%) | 2,763,518 |
| 19 Apr 2021 | CNY | 7.52 | 7.57 | 7.45 | 7.53 | 7.53 | 0.0 (0.0%) | 2,377,098 |
| 16 Apr 2021 | CNY | 7.47 | 7.57 | 7.44 | 7.53 | 7.53 | +0.02 (+0.27%) | 2,918,400 |
| 15 Apr 2021 | CNY | 7.51 | 7.58 | 7.47 | 7.51 | 7.51 | -0.03 (-0.40%) | 2,048,931 |
| 14 Apr 2021 | CNY | 7.29 | 7.55 | 7.23 | 7.54 | 7.54 | +0.27 (+3.71%) | 4,472,800 |
| 13 Apr 2021 | CNY | 7.5 | 7.5 | 7.2 | 7.27 | 7.27 | -0.17 (-2.28%) | 2,611,309 |
| 12 Apr 2021 | CNY | 7.3 | 7.57 | 7.24 | 7.44 | 7.44 | +0.13 (+1.78%) | 4,540,808 |
| 9 Apr 2021 | CNY | 7.31 | 7.36 | 7.28 | 7.31 | 7.31 | 0.0 (0.0%) | 1,424,902 |
| 8 Apr 2021 | CNY | 7.36 | 7.39 | 7.3 | 7.31 | 7.31 | -0.05 (-0.68%) | 1,920,500 |
| 7 Apr 2021 | CNY | 7.29 | 7.4 | 7.25 | 7.36 | 7.36 | +0.09 (+1.24%) | 2,167,700 |
