| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 4.77 | 5.11 | 4.75 | 4.91 | 4.91 | +0.16 (+3.37%) | 15,157,780 |
| 20 May 2021 | CNY | 4.88 | 4.89 | 4.72 | 4.75 | 4.75 | -0.08 (-1.66%) | 10,115,619 |
| 19 May 2021 | CNY | 4.95 | 4.96 | 4.82 | 4.83 | 4.83 | -0.12 (-2.42%) | 7,166,575 |
| 18 May 2021 | CNY | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | +0.04 (+0.81%) | 3,830,192 |
| 17 May 2021 | CNY | 5.09 | 5.09 | 4.88 | 4.91 | 4.91 | -0.19 (-3.73%) | 9,865,700 |
| 14 May 2021 | CNY | 5.11 | 5.13 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 7,013,900 |
| 13 May 2021 | CNY | 5.15 | 5.17 | 5.06 | 5.1 | 5.1 | -0.11 (-2.11%) | 6,760,675 |
| 12 May 2021 | CNY | 5.08 | 5.27 | 5.06 | 5.21 | 5.21 | +0.07 (+1.36%) | 8,710,455 |
| 11 May 2021 | CNY | 5.16 | 5.31 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 8,446,881 |
| 10 May 2021 | CNY | 5.07 | 5.21 | 5.02 | 5.16 | 5.16 | +0.14 (+2.79%) | 11,738,964 |
| 7 May 2021 | CNY | 5.04 | 5.11 | 5.01 | 5.02 | 5.02 | -0.06 (-1.18%) | 6,695,069 |
| 6 May 2021 | CNY | 4.97 | 5.18 | 4.91 | 5.08 | 5.08 | +0.14 (+2.83%) | 9,543,173 |
| 30 Apr 2021 | CNY | 5.02 | 5.08 | 4.93 | 4.94 | 4.94 | -0.13 (-2.56%) | 8,910,439 |
| 29 Apr 2021 | CNY | 5.14 | 5.18 | 5.02 | 5.07 | 5.07 | +0.04 (+0.80%) | 12,258,846 |
| 28 Apr 2021 | CNY | 5.12 | 5.21 | 5.01 | 5.03 | 5.03 | -0.18 (-3.45%) | 23,793,850 |
| 27 Apr 2021 | CNY | 4.74 | 5.21 | 4.74 | 5.21 | 5.21 | +0.47 (+9.92%) | 24,539,032 |
| 26 Apr 2021 | CNY | 4.71 | 4.78 | 4.71 | 4.74 | 4.74 | +0.04 (+0.85%) | 4,461,253 |
| 23 Apr 2021 | CNY | 4.75 | 4.77 | 4.66 | 4.7 | 4.7 | -0.08 (-1.67%) | 5,956,950 |
| 22 Apr 2021 | CNY | 4.84 | 4.87 | 4.75 | 4.78 | 4.78 | -0.06 (-1.24%) | 5,108,700 |
| 21 Apr 2021 | CNY | 4.86 | 4.93 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 6,007,784 |
| 20 Apr 2021 | CNY | 4.9 | 4.95 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 6,529,638 |
| 19 Apr 2021 | CNY | 4.97 | 4.99 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 10,159,697 |
| 16 Apr 2021 | CNY | 4.98 | 5.07 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 11,375,771 |
| 15 Apr 2021 | CNY | 4.87 | 5.25 | 4.85 | 5.03 | 5.03 | +0.1 (+2.03%) | 20,089,021 |
| 14 Apr 2021 | CNY | 4.72 | 5.1 | 4.68 | 4.93 | 4.93 | +0.2 (+4.23%) | 21,064,025 |
| 13 Apr 2021 | CNY | 4.61 | 4.77 | 4.6 | 4.73 | 4.73 | +0.09 (+1.94%) | 8,553,745 |
| 12 Apr 2021 | CNY | 4.65 | 4.67 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 4,129,568 |
| 9 Apr 2021 | CNY | 4.58 | 4.65 | 4.56 | 4.64 | 4.64 | +0.06 (+1.31%) | 3,073,200 |
| 8 Apr 2021 | CNY | 4.61 | 4.65 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 3,643,100 |
| 7 Apr 2021 | CNY | 4.58 | 4.64 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,167,936 |
