| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.13 | 6.14 | 5.99 | 6.03 | 6.03 | -0.13 (-2.11%) | 2,101,193 |
| 21 May 2021 | CNY | 6.1 | 6.18 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 1,462,140 |
| 20 May 2021 | CNY | 5.99 | 6.18 | 5.99 | 6.13 | 6.13 | +0.09 (+1.49%) | 2,053,866 |
| 19 May 2021 | CNY | 6.07 | 6.08 | 5.95 | 6.04 | 6.04 | -0.03 (-0.49%) | 2,053,840 |
| 18 May 2021 | CNY | 6.11 | 6.11 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 1,376,059 |
| 17 May 2021 | CNY | 6.14 | 6.19 | 6.06 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,358,710 |
| 14 May 2021 | CNY | 6.16 | 6.19 | 6.11 | 6.14 | 6.14 | +0.01 (+0.16%) | 2,003,080 |
| 13 May 2021 | CNY | 6.2 | 6.26 | 6.11 | 6.13 | 6.13 | -0.09 (-1.45%) | 2,579,880 |
| 12 May 2021 | CNY | 6.14 | 6.23 | 6.07 | 6.22 | 6.22 | +0.01 (+0.16%) | 2,429,800 |
| 11 May 2021 | CNY | 6.21 | 6.28 | 6.15 | 6.21 | 6.21 | 0.0 (0.0%) | 2,792,580 |
| 10 May 2021 | CNY | 6.29 | 6.47 | 6.16 | 6.21 | 6.21 | -0.09 (-1.43%) | 6,660,199 |
| 7 May 2021 | CNY | 6.1 | 6.35 | 6.06 | 6.3 | 6.3 | +0.15 (+2.44%) | 5,454,220 |
| 6 May 2021 | CNY | 6.1 | 6.2 | 6.03 | 6.15 | 6.15 | -0.05 (-0.81%) | 4,301,981 |
| 30 Apr 2021 | CNY | 6.66 | 6.66 | 6.12 | 6.2 | 6.2 | +0.08 (+1.31%) | 7,597,824 |
| 29 Apr 2021 | CNY | 6.11 | 6.12 | 6.02 | 6.12 | 6.12 | +0.05 (+0.82%) | 1,552,520 |
| 28 Apr 2021 | CNY | 6.07 | 6.08 | 5.9 | 6.07 | 6.07 | 0.0 (0.0%) | 1,459,460 |
| 27 Apr 2021 | CNY | 6.06 | 6.08 | 5.94 | 6.07 | 6.07 | +0.06 (+1.00%) | 1,756,280 |
| 26 Apr 2021 | CNY | 6.17 | 6.18 | 6.01 | 6.01 | 6.01 | -0.15 (-2.44%) | 2,351,060 |
| 23 Apr 2021 | CNY | 6.19 | 6.23 | 6.09 | 6.16 | 6.16 | -0.01 (-0.16%) | 1,887,780 |
| 22 Apr 2021 | CNY | 6.16 | 6.23 | 6.08 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,240,266 |
| 21 Apr 2021 | CNY | 6.09 | 6.15 | 6 | 6.13 | 6.13 | +0.1 (+1.66%) | 2,851,892 |
| 20 Apr 2021 | CNY | 6.03 | 6.2 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,174,920 |
| 19 Apr 2021 | CNY | 6.1 | 6.1 | 5.93 | 6.01 | 6.01 | +0.04 (+0.67%) | 2,664,512 |
| 16 Apr 2021 | CNY | 5.99 | 6.04 | 5.91 | 5.97 | 5.97 | +0.06 (+1.02%) | 2,636,912 |
| 15 Apr 2021 | CNY | 5.98 | 5.98 | 5.88 | 5.91 | 5.91 | -0.01 (-0.17%) | 1,592,713 |
| 14 Apr 2021 | CNY | 6.11 | 6.11 | 5.82 | 5.92 | 5.92 | +0.04 (+0.68%) | 2,936,300 |
| 13 Apr 2021 | CNY | 6.11 | 6.12 | 5.86 | 5.88 | 5.88 | -0.3 (-4.85%) | 3,114,460 |
| 12 Apr 2021 | CNY | 6.15 | 6.22 | 6.09 | 6.18 | 6.18 | +0.01 (+0.16%) | 3,742,901 |
| 9 Apr 2021 | CNY | 6.21 | 6.32 | 6.14 | 6.17 | 6.17 | -0.08 (-1.28%) | 2,461,600 |
| 8 Apr 2021 | CNY | 6.37 | 6.4 | 6.21 | 6.25 | 6.25 | -0.11 (-1.73%) | 3,750,737 |
