| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5.11 | 5.13 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 6,695,720 |
| 21 May 2021 | CNY | 5.1 | 5.13 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 4,870,100 |
| 20 May 2021 | CNY | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 8,317,178 |
| 19 May 2021 | CNY | 5.18 | 5.18 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 5,711,602 |
| 18 May 2021 | CNY | 5.17 | 5.2 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 6,004,189 |
| 17 May 2021 | CNY | 5.2 | 5.2 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 7,159,300 |
| 14 May 2021 | CNY | 5.22 | 5.23 | 5.11 | 5.2 | 5.2 | -0.04 (-0.76%) | 12,303,530 |
| 13 May 2021 | CNY | 5.27 | 5.29 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 11,137,106 |
| 12 May 2021 | CNY | 5.25 | 5.38 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 14,338,608 |
| 11 May 2021 | CNY | 5.36 | 5.37 | 5.24 | 5.28 | 5.28 | -0.11 (-2.04%) | 13,784,789 |
| 10 May 2021 | CNY | 5.27 | 5.39 | 5.25 | 5.39 | 5.39 | +0.12 (+2.28%) | 20,925,001 |
| 7 May 2021 | CNY | 5.2 | 5.33 | 5.14 | 5.27 | 5.27 | +0.11 (+2.13%) | 17,182,714 |
| 6 May 2021 | CNY | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | +0.07 (+1.38%) | 6,094,422 |
| 30 Apr 2021 | CNY | 5.17 | 5.17 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 8,872,500 |
| 29 Apr 2021 | CNY | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | -0.08 (-1.53%) | 10,449,700 |
| 28 Apr 2021 | CNY | 5.25 | 5.26 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 6,186,535 |
| 27 Apr 2021 | CNY | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 6,943,254 |
| 26 Apr 2021 | CNY | 5.24 | 5.32 | 5.22 | 5.23 | 5.23 | +0.02 (+0.38%) | 7,343,855 |
| 23 Apr 2021 | CNY | 5.27 | 5.28 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 6,926,296 |
| 22 Apr 2021 | CNY | 5.3 | 5.33 | 5.26 | 5.26 | 5.26 | -0.03 (-0.57%) | 7,065,994 |
| 21 Apr 2021 | CNY | 5.28 | 5.35 | 5.24 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,886,589 |
| 20 Apr 2021 | CNY | 5.26 | 5.43 | 5.23 | 5.33 | 5.33 | +0.06 (+1.14%) | 19,727,888 |
| 19 Apr 2021 | CNY | 5.21 | 5.28 | 5.18 | 5.27 | 5.27 | +0.08 (+1.54%) | 9,173,420 |
| 16 Apr 2021 | CNY | 5.18 | 5.2 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 6,846,334 |
| 15 Apr 2021 | CNY | 5.14 | 5.18 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,397,740 |
| 14 Apr 2021 | CNY | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,199,532 |
| 13 Apr 2021 | CNY | 5.19 | 5.21 | 5.07 | 5.09 | 5.09 | -0.12 (-2.30%) | 10,446,500 |
| 12 Apr 2021 | CNY | 5.32 | 5.35 | 5.2 | 5.21 | 5.21 | -0.11 (-2.07%) | 12,172,295 |
| 9 Apr 2021 | CNY | 5.3 | 5.36 | 5.25 | 5.32 | 5.32 | +0.02 (+0.38%) | 11,557,400 |
| 8 Apr 2021 | CNY | 5.3 | 5.37 | 5.24 | 5.3 | 5.3 | -0.01 (-0.19%) | 13,370,174 |
