| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 6.4 | 6.48 | 6.29 | 6.34 | 6.34 | -0.05 (-0.78%) | 1,898,860 |
| 31 May 2021 | CNY | 6.21 | 6.47 | 6.16 | 6.39 | 6.39 | +0.17 (+2.73%) | 3,719,740 |
| 28 May 2021 | CNY | 6.07 | 6.29 | 6.06 | 6.22 | 6.22 | +0.17 (+2.81%) | 3,209,607 |
| 27 May 2021 | CNY | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | +0.02 (+0.33%) | 690,380 |
| 26 May 2021 | CNY | 6.08 | 6.08 | 5.98 | 6.03 | 6.03 | -0.03 (-0.50%) | 701,820 |
| 25 May 2021 | CNY | 6 | 6.08 | 5.98 | 6.06 | 6.06 | +0.03 (+0.50%) | 713,640 |
| 24 May 2021 | CNY | 6 | 6.09 | 5.92 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,105,160 |
| 21 May 2021 | CNY | 6 | 6.36 | 5.98 | 6.04 | 6.04 | +0.17 (+2.90%) | 2,899,631 |
| 20 May 2021 | CNY | 5.86 | 5.91 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 682,877 |
| 19 May 2021 | CNY | 5.9 | 5.95 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 397,100 |
| 18 May 2021 | CNY | 5.9 | 5.92 | 5.83 | 5.9 | 5.9 | -0.02 (-0.34%) | 527,840 |
| 17 May 2021 | CNY | 6.06 | 6.07 | 5.92 | 5.92 | 5.92 | -0.11 (-1.82%) | 548,600 |
| 14 May 2021 | CNY | 5.97 | 6.06 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 575,840 |
| 13 May 2021 | CNY | 6 | 6.01 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 513,460 |
| 12 May 2021 | CNY | 5.88 | 6 | 5.86 | 6 | 6 | +0.08 (+1.35%) | 711,051 |
| 11 May 2021 | CNY | 5.84 | 5.95 | 5.83 | 5.92 | 5.92 | +0.08 (+1.37%) | 887,187 |
| 10 May 2021 | CNY | 5.85 | 5.88 | 5.8 | 5.84 | 5.84 | 0.0 (0.0%) | 785,080 |
| 7 May 2021 | CNY | 5.88 | 5.89 | 5.75 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,220,880 |
| 6 May 2021 | CNY | 5.84 | 5.99 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 765,000 |
| 30 Apr 2021 | CNY | 6 | 6 | 5.85 | 5.87 | 5.87 | -0.09 (-1.51%) | 754,200 |
| 29 Apr 2021 | CNY | 5.96 | 6 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 884,620 |
| 28 Apr 2021 | CNY | 5.93 | 6.03 | 5.85 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,264,720 |
| 27 Apr 2021 | CNY | 6.13 | 6.14 | 5.94 | 5.96 | 5.96 | -0.24 (-3.87%) | 2,484,271 |
| 26 Apr 2021 | CNY | 6.29 | 6.3 | 5.76 | 6.2 | 6.2 | -0.2 (-3.13%) | 4,603,140 |
| 23 Apr 2021 | CNY | 6.23 | 6.84 | 6.23 | 6.4 | 6.4 | +0.18 (+2.89%) | 7,274,821 |
| 22 Apr 2021 | CNY | 6.18 | 6.24 | 6.18 | 6.22 | 6.22 | +0.03 (+0.48%) | 680,913 |
| 21 Apr 2021 | CNY | 6.34 | 6.36 | 6.15 | 6.19 | 6.19 | -0.14 (-2.21%) | 1,892,370 |
| 20 Apr 2021 | CNY | 6.29 | 6.36 | 6.25 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,935,810 |
| 19 Apr 2021 | CNY | 6.22 | 6.34 | 6.18 | 6.3 | 6.3 | +0.11 (+1.78%) | 2,327,767 |
| 16 Apr 2021 | CNY | 6.16 | 6.22 | 6.11 | 6.19 | 6.19 | +0.06 (+0.98%) | 2,105,700 |
