| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.4 | 6.55 | 6.4 | 6.53 | 6.53 | +0.17 (+2.67%) | 4,154,132 |
| 31 May 2021 | CNY | 6.36 | 6.44 | 6.33 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,176,520 |
| 28 May 2021 | CNY | 6.45 | 6.5 | 6.35 | 6.4 | 6.4 | -0.12 (-1.84%) | 3,349,440 |
| 27 May 2021 | CNY | 6.68 | 6.7 | 6.46 | 6.52 | 6.52 | -0.09 (-1.36%) | 5,201,234 |
| 26 May 2021 | CNY | 6.4 | 6.62 | 6.36 | 6.61 | 6.61 | +0.21 (+3.28%) | 5,894,853 |
| 25 May 2021 | CNY | 6.48 | 6.54 | 6.37 | 6.4 | 6.4 | -0.16 (-2.44%) | 3,848,500 |
| 24 May 2021 | CNY | 6.6 | 6.7 | 6.41 | 6.56 | 6.56 | +0.16 (+2.50%) | 8,127,597 |
| 21 May 2021 | CNY | 6.26 | 6.54 | 6.2 | 6.4 | 6.4 | +0.12 (+1.91%) | 5,563,280 |
| 20 May 2021 | CNY | 6.12 | 6.28 | 6.1 | 6.28 | 6.28 | +0.15 (+2.45%) | 3,075,400 |
| 19 May 2021 | CNY | 6.21 | 6.21 | 6.1 | 6.13 | 6.13 | -0.07 (-1.13%) | 1,994,360 |
| 18 May 2021 | CNY | 6.15 | 6.23 | 6.11 | 6.2 | 6.2 | +0.03 (+0.49%) | 1,932,392 |
| 17 May 2021 | CNY | 6.28 | 6.32 | 6.15 | 6.17 | 6.17 | -0.16 (-2.53%) | 3,267,060 |
| 14 May 2021 | CNY | 6.29 | 6.4 | 6.21 | 6.33 | 6.33 | +0.04 (+0.64%) | 5,317,902 |
| 13 May 2021 | CNY | 6.23 | 6.35 | 6.23 | 6.29 | 6.29 | +0.02 (+0.32%) | 3,725,540 |
| 12 May 2021 | CNY | 6.1 | 6.3 | 6.1 | 6.27 | 6.27 | +0.12 (+1.95%) | 3,808,382 |
| 11 May 2021 | CNY | 6.05 | 6.18 | 5.97 | 6.15 | 6.15 | +0.12 (+1.99%) | 2,778,965 |
| 10 May 2021 | CNY | 6.13 | 6.15 | 6 | 6.03 | 6.03 | -0.12 (-1.95%) | 2,655,620 |
| 7 May 2021 | CNY | 6.07 | 6.23 | 6.07 | 6.15 | 6.15 | +0.05 (+0.82%) | 2,431,440 |
| 6 May 2021 | CNY | 6.03 | 6.13 | 6.02 | 6.1 | 6.1 | +0.08 (+1.33%) | 2,434,600 |
| 30 Apr 2021 | CNY | 6.09 | 6.13 | 6 | 6.02 | 6.02 | -0.12 (-1.95%) | 2,269,120 |
| 29 Apr 2021 | CNY | 6.16 | 6.18 | 6.07 | 6.14 | 6.14 | -0.16 (-2.54%) | 3,279,610 |
| 28 Apr 2021 | CNY | 6.23 | 6.3 | 6.11 | 6.3 | 6.3 | +0.03 (+0.48%) | 3,410,947 |
| 27 Apr 2021 | CNY | 6 | 6.41 | 5.97 | 6.27 | 6.27 | +0.29 (+4.85%) | 5,686,344 |
| 26 Apr 2021 | CNY | 6.09 | 6.1 | 5.97 | 5.98 | 5.98 | -0.08 (-1.32%) | 1,707,694 |
| 23 Apr 2021 | CNY | 6.16 | 6.16 | 6.05 | 6.06 | 6.06 | -0.1 (-1.62%) | 1,485,640 |
| 22 Apr 2021 | CNY | 6.19 | 6.19 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 1,389,114 |
| 21 Apr 2021 | CNY | 6.15 | 6.18 | 6.1 | 6.16 | 6.16 | -0.06 (-0.96%) | 2,006,520 |
| 20 Apr 2021 | CNY | 6.31 | 6.31 | 6.15 | 6.22 | 6.22 | -0.09 (-1.43%) | 3,136,065 |
| 19 Apr 2021 | CNY | 6.22 | 6.37 | 6.21 | 6.31 | 6.31 | +0.04 (+0.64%) | 2,962,053 |
| 16 Apr 2021 | CNY | 6.18 | 6.3 | 6.14 | 6.27 | 6.27 | +0.09 (+1.46%) | 3,501,560 |
