| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 4.86 | 5 | 4.8 | 4.89 | 4.89 | -0.05 (-1.01%) | 27,087,354 |
| 21 May 2021 | CNY | 4.92 | 5.01 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 35,058,233 |
| 20 May 2021 | CNY | 4.98 | 4.98 | 4.78 | 4.9 | 4.9 | -0.26 (-5.04%) | 53,993,592 |
| 19 May 2021 | CNY | 5.26 | 5.28 | 5.13 | 5.16 | 5.16 | -0.16 (-3.01%) | 38,970,870 |
| 18 May 2021 | CNY | 5.38 | 5.43 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 35,737,690 |
| 17 May 2021 | CNY | 5.32 | 5.42 | 5.26 | 5.31 | 5.31 | -0.06 (-1.12%) | 51,890,024 |
| 14 May 2021 | CNY | 5.45 | 5.64 | 5.33 | 5.37 | 5.37 | -0.07 (-1.29%) | 85,600,099 |
| 13 May 2021 | CNY | 5.57 | 5.93 | 5.42 | 5.44 | 5.44 | -0.2 (-3.55%) | 94,820,470 |
| 12 May 2021 | CNY | 5.58 | 5.77 | 5.54 | 5.64 | 5.64 | +0.09 (+1.62%) | 74,305,893 |
| 11 May 2021 | CNY | 5.64 | 5.68 | 5.36 | 5.55 | 5.55 | -0.2 (-3.48%) | 78,731,886 |
| 10 May 2021 | CNY | 5.73 | 5.8 | 5.53 | 5.75 | 5.75 | +0.25 (+4.55%) | 98,617,646 |
| 7 May 2021 | CNY | 5.59 | 5.67 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 103,935,493 |
| 6 May 2021 | CNY | 5.11 | 5.49 | 5.1 | 5.49 | 5.49 | +0.5 (+10.02%) | 113,590,331 |
| 30 Apr 2021 | CNY | 5.13 | 5.21 | 4.98 | 4.99 | 4.99 | -0.15 (-2.92%) | 68,333,117 |
| 29 Apr 2021 | CNY | 5.3 | 5.35 | 4.97 | 5.14 | 5.14 | -0.34 (-6.20%) | 109,050,251 |
| 28 Apr 2021 | CNY | 5.25 | 5.69 | 5.22 | 5.48 | 5.48 | +0.19 (+3.59%) | 89,208,996 |
| 27 Apr 2021 | CNY | 5.24 | 5.39 | 5.16 | 5.29 | 5.29 | +0.03 (+0.57%) | 39,810,517 |
| 26 Apr 2021 | CNY | 5.5 | 5.54 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 68,078,426 |
| 23 Apr 2021 | CNY | 5.29 | 5.44 | 5.21 | 5.39 | 5.39 | +0.11 (+2.08%) | 70,774,598 |
| 22 Apr 2021 | CNY | 5.17 | 5.37 | 5.16 | 5.28 | 5.28 | +0.11 (+2.13%) | 66,704,313 |
| 21 Apr 2021 | CNY | 5.2 | 5.22 | 5.02 | 5.17 | 5.17 | -0.05 (-0.96%) | 49,264,546 |
| 20 Apr 2021 | CNY | 5.25 | 5.32 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 43,539,259 |
| 19 Apr 2021 | CNY | 5.32 | 5.39 | 5.24 | 5.26 | 5.26 | -0.07 (-1.31%) | 49,329,982 |
| 16 Apr 2021 | CNY | 5.34 | 5.43 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 49,863,616 |
| 15 Apr 2021 | CNY | 5.37 | 5.43 | 5.26 | 5.33 | 5.33 | -0.13 (-2.38%) | 63,556,277 |
| 14 Apr 2021 | CNY | 5.34 | 5.55 | 5.32 | 5.46 | 5.46 | +0.05 (+0.92%) | 80,034,512 |
| 13 Apr 2021 | CNY | 5.5 | 5.54 | 5.25 | 5.41 | 5.41 | -0.14 (-2.52%) | 78,942,770 |
| 12 Apr 2021 | CNY | 5.35 | 5.7 | 5.3 | 5.55 | 5.55 | +0.12 (+2.21%) | 133,215,830 |
| 9 Apr 2021 | CNY | 5.42 | 5.53 | 5.24 | 5.43 | 5.43 | +0.13 (+2.45%) | 125,728,917 |
| 8 Apr 2021 | CNY | 5.29 | 5.62 | 5.19 | 5.3 | 5.3 | +0.01 (+0.19%) | 164,147,644 |
