| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.22 | 5.22 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 7,302,779 |
| 28 May 2021 | CNY | 5.25 | 5.28 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 10,376,389 |
| 27 May 2021 | CNY | 5.28 | 5.33 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 13,046,566 |
| 26 May 2021 | CNY | 5.42 | 5.48 | 5.33 | 5.33 | 5.33 | -0.03 (-0.56%) | 15,737,274 |
| 25 May 2021 | CNY | 5.3 | 5.41 | 5.25 | 5.36 | 5.36 | +0.04 (+0.75%) | 15,407,143 |
| 24 May 2021 | CNY | 5.29 | 5.32 | 5.21 | 5.32 | 5.32 | +0.03 (+0.57%) | 9,285,449 |
| 21 May 2021 | CNY | 5.39 | 5.43 | 5.28 | 5.29 | 5.29 | -0.17 (-3.11%) | 18,793,802 |
| 20 May 2021 | CNY | 5.22 | 5.5 | 5.2 | 5.46 | 5.46 | +0.17 (+3.21%) | 25,939,940 |
| 19 May 2021 | CNY | 5.21 | 5.3 | 5.07 | 5.29 | 5.29 | +0.09 (+1.73%) | 19,638,842 |
| 18 May 2021 | CNY | 5.15 | 5.24 | 5.11 | 5.2 | 5.2 | +0.02 (+0.39%) | 7,696,051 |
| 17 May 2021 | CNY | 5.28 | 5.28 | 5.11 | 5.18 | 5.18 | -0.11 (-2.08%) | 13,379,038 |
| 14 May 2021 | CNY | 5.23 | 5.32 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 14,300,669 |
| 13 May 2021 | CNY | 5.28 | 5.34 | 5.22 | 5.24 | 5.24 | -0.12 (-2.24%) | 15,210,964 |
| 12 May 2021 | CNY | 5.25 | 5.42 | 5.19 | 5.36 | 5.36 | +0.06 (+1.13%) | 23,061,046 |
| 11 May 2021 | CNY | 5.02 | 5.38 | 5.01 | 5.3 | 5.3 | +0.26 (+5.16%) | 28,675,472 |
| 10 May 2021 | CNY | 5.01 | 5.12 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 9,860,902 |
| 7 May 2021 | CNY | 5.13 | 5.13 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 8,344,111 |
| 6 May 2021 | CNY | 5.08 | 5.15 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 11,403,082 |
| 30 Apr 2021 | CNY | 4.87 | 5.07 | 4.84 | 5.05 | 5.05 | +0.19 (+3.91%) | 16,167,885 |
| 29 Apr 2021 | CNY | 4.92 | 4.93 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 6,966,775 |
| 28 Apr 2021 | CNY | 4.82 | 4.95 | 4.8 | 4.93 | 4.93 | +0.1 (+2.07%) | 10,345,367 |
| 27 Apr 2021 | CNY | 4.86 | 4.87 | 4.74 | 4.83 | 4.83 | -0.04 (-0.82%) | 10,648,589 |
| 26 Apr 2021 | CNY | 4.94 | 4.95 | 4.84 | 4.87 | 4.87 | -0.06 (-1.22%) | 10,819,624 |
| 23 Apr 2021 | CNY | 5.07 | 5.07 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 15,647,766 |
| 22 Apr 2021 | CNY | 5.1 | 5.17 | 5.04 | 5.05 | 5.05 | -0.08 (-1.56%) | 15,446,105 |
| 21 Apr 2021 | CNY | 5.05 | 5.22 | 5.02 | 5.13 | 5.13 | +0.04 (+0.79%) | 21,561,613 |
| 20 Apr 2021 | CNY | 5.09 | 5.24 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 27,185,838 |
| 19 Apr 2021 | CNY | 5.19 | 5.21 | 5.06 | 5.08 | 5.08 | -0.21 (-3.97%) | 37,030,064 |
| 16 Apr 2021 | CNY | 5.12 | 5.4 | 4.99 | 5.29 | 5.29 | +0.08 (+1.54%) | 49,185,215 |
| 15 Apr 2021 | CNY | 5.73 | 5.98 | 5.19 | 5.21 | 5.21 | -0.3 (-5.44%) | 83,479,204 |
