| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5.3 | 5.31 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 9,736,479 |
| 21 May 2021 | CNY | 5.29 | 5.32 | 5.28 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,948,200 |
| 20 May 2021 | CNY | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | -0.07 (-1.31%) | 7,761,512 |
| 19 May 2021 | CNY | 5.41 | 5.42 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 7,228,123 |
| 18 May 2021 | CNY | 5.37 | 5.44 | 5.36 | 5.42 | 5.42 | +0.04 (+0.74%) | 5,679,278 |
| 17 May 2021 | CNY | 5.46 | 5.49 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 9,267,637 |
| 14 May 2021 | CNY | 5.36 | 5.47 | 5.36 | 5.46 | 5.46 | +0.09 (+1.68%) | 12,781,399 |
| 13 May 2021 | CNY | 5.35 | 5.48 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 9,163,605 |
| 12 May 2021 | CNY | 5.4 | 5.42 | 5.35 | 5.39 | 5.39 | -0.05 (-0.92%) | 5,995,924 |
| 11 May 2021 | CNY | 5.35 | 5.44 | 5.3 | 5.44 | 5.44 | +0.09 (+1.68%) | 7,739,789 |
| 10 May 2021 | CNY | 5.4 | 5.42 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 7,190,781 |
| 7 May 2021 | CNY | 5.43 | 5.47 | 5.38 | 5.4 | 5.4 | -0.04 (-0.74%) | 6,899,168 |
| 6 May 2021 | CNY | 5.4 | 5.47 | 5.35 | 5.44 | 5.44 | +0.05 (+0.93%) | 9,376,736 |
| 30 Apr 2021 | CNY | 5.35 | 5.42 | 5.31 | 5.39 | 5.39 | +0.08 (+1.51%) | 12,460,388 |
| 29 Apr 2021 | CNY | 5.31 | 5.35 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 4,915,600 |
| 28 Apr 2021 | CNY | 5.28 | 5.32 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 6,258,683 |
| 27 Apr 2021 | CNY | 5.33 | 5.35 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 5,551,420 |
| 26 Apr 2021 | CNY | 5.39 | 5.43 | 5.31 | 5.33 | 5.33 | -0.04 (-0.74%) | 11,698,936 |
| 23 Apr 2021 | CNY | 5.52 | 5.54 | 5.36 | 5.37 | 5.37 | -0.15 (-2.72%) | 11,948,834 |
| 22 Apr 2021 | CNY | 5.57 | 5.63 | 5.51 | 5.52 | 5.52 | -0.02 (-0.36%) | 10,063,332 |
| 21 Apr 2021 | CNY | 5.53 | 5.62 | 5.44 | 5.54 | 5.54 | +0.01 (+0.18%) | 10,479,614 |
| 20 Apr 2021 | CNY | 5.51 | 5.61 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 12,327,866 |
| 19 Apr 2021 | CNY | 5.54 | 5.54 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 9,622,941 |
| 16 Apr 2021 | CNY | 5.38 | 5.53 | 5.37 | 5.5 | 5.5 | +0.1 (+1.85%) | 14,260,516 |
| 15 Apr 2021 | CNY | 5.32 | 5.44 | 5.31 | 5.4 | 5.4 | +0.06 (+1.12%) | 10,340,346 |
| 14 Apr 2021 | CNY | 5.28 | 5.35 | 5.26 | 5.34 | 5.34 | +0.07 (+1.33%) | 4,367,905 |
| 13 Apr 2021 | CNY | 5.37 | 5.39 | 5.27 | 5.27 | 5.27 | -0.05 (-0.94%) | 5,747,745 |
| 12 Apr 2021 | CNY | 5.3 | 5.42 | 5.24 | 5.32 | 5.32 | 0.0 (0.0%) | 6,586,112 |
| 9 Apr 2021 | CNY | 5.33 | 5.36 | 5.26 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,975,184 |
| 8 Apr 2021 | CNY | 5.45 | 5.47 | 5.33 | 5.33 | 5.33 | -0.14 (-2.56%) | 8,610,306 |
