| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.93 | 7.05 | 6.9 | 6.98 | 6.98 | +0.03 (+0.43%) | 4,724,025 |
| 21 May 2021 | CNY | 7.06 | 7.1 | 6.92 | 6.95 | 6.95 | -0.09 (-1.28%) | 5,412,778 |
| 20 May 2021 | CNY | 6.94 | 7.08 | 6.84 | 7.04 | 7.04 | +0.11 (+1.59%) | 5,367,552 |
| 19 May 2021 | CNY | 6.94 | 7 | 6.86 | 6.93 | 6.93 | +0.01 (+0.14%) | 4,199,407 |
| 18 May 2021 | CNY | 6.86 | 7.05 | 6.86 | 6.92 | 6.92 | +0.02 (+0.29%) | 4,802,938 |
| 17 May 2021 | CNY | 7.02 | 7.07 | 6.8 | 6.9 | 6.9 | -0.15 (-2.13%) | 6,848,339 |
| 14 May 2021 | CNY | 7.09 | 7.12 | 7.03 | 7.05 | 7.05 | -0.03 (-0.42%) | 4,913,183 |
| 13 May 2021 | CNY | 7.13 | 7.19 | 7.05 | 7.08 | 7.08 | -0.1 (-1.39%) | 5,192,679 |
| 12 May 2021 | CNY | 7.1 | 7.21 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 4,655,260 |
| 11 May 2021 | CNY | 7.2 | 7.32 | 7.15 | 7.17 | 7.17 | -0.09 (-1.24%) | 6,531,410 |
| 10 May 2021 | CNY | 7.2 | 7.34 | 7.09 | 7.26 | 7.26 | +0.06 (+0.83%) | 7,657,090 |
| 7 May 2021 | CNY | 7.38 | 7.38 | 7.17 | 7.2 | 7.2 | -0.16 (-2.17%) | 7,329,948 |
| 6 May 2021 | CNY | 7.2 | 7.45 | 7.17 | 7.36 | 7.36 | +0.09 (+1.24%) | 11,599,077 |
| 30 Apr 2021 | CNY | 7 | 7.5 | 6.9 | 7.27 | 7.27 | +0.43 (+6.29%) | 21,361,800 |
| 29 Apr 2021 | CNY | 6.81 | 6.95 | 6.77 | 6.84 | 6.84 | -0.01 (-0.15%) | 4,618,150 |
| 28 Apr 2021 | CNY | 6.83 | 6.91 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 4,952,305 |
| 27 Apr 2021 | CNY | 6.85 | 6.92 | 6.76 | 6.83 | 6.83 | -0.02 (-0.29%) | 5,482,133 |
| 26 Apr 2021 | CNY | 7.01 | 7.05 | 6.84 | 6.85 | 6.85 | -0.2 (-2.84%) | 9,401,995 |
| 23 Apr 2021 | CNY | 7.04 | 7.16 | 7.01 | 7.05 | 7.05 | -0.06 (-0.84%) | 6,640,515 |
| 22 Apr 2021 | CNY | 7.06 | 7.32 | 7.03 | 7.11 | 7.11 | +0.08 (+1.14%) | 10,265,249 |
| 21 Apr 2021 | CNY | 7.2 | 7.21 | 7.03 | 7.03 | 7.03 | -0.17 (-2.36%) | 6,882,000 |
| 20 Apr 2021 | CNY | 7.33 | 7.42 | 7.18 | 7.2 | 7.2 | -0.16 (-2.17%) | 9,855,265 |
| 19 Apr 2021 | CNY | 7.48 | 7.59 | 7.22 | 7.36 | 7.36 | +0.14 (+1.94%) | 11,914,082 |
| 16 Apr 2021 | CNY | 6.89 | 7.27 | 6.86 | 7.22 | 7.22 | +0.32 (+4.64%) | 17,327,215 |
| 15 Apr 2021 | CNY | 7.01 | 7.08 | 6.67 | 6.9 | 6.9 | -0.28 (-3.90%) | 9,996,520 |
| 14 Apr 2021 | CNY | 7.07 | 7.2 | 7.02 | 7.18 | 7.18 | +0.12 (+1.70%) | 7,164,920 |
| 13 Apr 2021 | CNY | 7.18 | 7.18 | 6.98 | 7.06 | 7.06 | -0.13 (-1.81%) | 7,085,296 |
| 12 Apr 2021 | CNY | 7.15 | 7.34 | 7.1 | 7.19 | 7.19 | +0.1 (+1.41%) | 14,382,400 |
| 9 Apr 2021 | CNY | 6.95 | 7.24 | 6.92 | 7.09 | 7.09 | +0.13 (+1.87%) | 8,304,305 |
| 8 Apr 2021 | CNY | 7.11 | 7.13 | 6.96 | 6.96 | 6.96 | -0.18 (-2.52%) | 6,849,593 |
