| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | +0.03 (+0.58%) | 5,978,760 |
| 21 May 2021 | CNY | 5.23 | 5.28 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 7,229,860 |
| 20 May 2021 | CNY | 5.3 | 5.34 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 7,487,622 |
| 19 May 2021 | CNY | 5.37 | 5.45 | 5.3 | 5.31 | 5.31 | -0.09 (-1.67%) | 7,200,342 |
| 18 May 2021 | CNY | 5.37 | 5.44 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,614,672 |
| 17 May 2021 | CNY | 5.43 | 5.47 | 5.35 | 5.38 | 5.38 | -0.1 (-1.82%) | 9,651,900 |
| 14 May 2021 | CNY | 5.52 | 5.56 | 5.41 | 5.48 | 5.48 | -0.05 (-0.90%) | 8,313,700 |
| 13 May 2021 | CNY | 5.51 | 5.65 | 5.48 | 5.53 | 5.53 | +0.02 (+0.36%) | 13,684,121 |
| 12 May 2021 | CNY | 5.47 | 5.53 | 5.45 | 5.51 | 5.51 | +0.01 (+0.18%) | 9,188,161 |
| 11 May 2021 | CNY | 5.49 | 5.55 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 11,396,500 |
| 10 May 2021 | CNY | 5.33 | 5.53 | 5.29 | 5.52 | 5.52 | +0.19 (+3.56%) | 18,601,782 |
| 7 May 2021 | CNY | 5.22 | 5.37 | 5.22 | 5.33 | 5.33 | +0.09 (+1.72%) | 9,616,590 |
| 6 May 2021 | CNY | 5.27 | 5.3 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 5,785,650 |
| 30 Apr 2021 | CNY | 5.24 | 5.25 | 5.16 | 5.21 | 5.21 | -0.06 (-1.14%) | 7,235,038 |
| 29 Apr 2021 | CNY | 5.32 | 5.36 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 7,061,368 |
| 28 Apr 2021 | CNY | 5.21 | 5.4 | 5.21 | 5.33 | 5.33 | +0.07 (+1.33%) | 14,162,463 |
| 27 Apr 2021 | CNY | 5.32 | 5.32 | 5.17 | 5.26 | 5.26 | -0.03 (-0.57%) | 6,315,684 |
| 26 Apr 2021 | CNY | 5.24 | 5.38 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 9,354,888 |
| 23 Apr 2021 | CNY | 5.31 | 5.32 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 8,114,415 |
| 22 Apr 2021 | CNY | 5.28 | 5.36 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 10,386,316 |
| 21 Apr 2021 | CNY | 5.29 | 5.38 | 5.23 | 5.29 | 5.29 | -0.05 (-0.94%) | 14,332,670 |
| 20 Apr 2021 | CNY | 5.23 | 5.39 | 5.13 | 5.34 | 5.34 | +0.09 (+1.71%) | 22,719,963 |
| 19 Apr 2021 | CNY | 5.17 | 5.27 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 16,612,756 |
| 16 Apr 2021 | CNY | 5.05 | 5.23 | 5.04 | 5.17 | 5.17 | +0.1 (+1.97%) | 15,462,276 |
| 15 Apr 2021 | CNY | 5.01 | 5.13 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 10,195,160 |
| 14 Apr 2021 | CNY | 4.98 | 5.09 | 4.97 | 5.05 | 5.05 | +0.18 (+3.70%) | 14,629,930 |
| 13 Apr 2021 | CNY | 4.9 | 4.91 | 4.85 | 4.87 | 4.87 | -0.03 (-0.61%) | 3,656,200 |
| 12 Apr 2021 | CNY | 4.98 | 4.99 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 5,934,600 |
| 9 Apr 2021 | CNY | 4.97 | 5 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 6,049,802 |
| 8 Apr 2021 | CNY | 5.06 | 5.1 | 4.99 | 5 | 5 | -0.08 (-1.57%) | 11,043,388 |
