| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 4.55 | 4.72 | 4.55 | 4.69 | 4.69 | +0.13 (+2.85%) | 16,053,931 |
| 21 May 2021 | CNY | 4.57 | 4.61 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 7,104,702 |
| 20 May 2021 | CNY | 4.63 | 4.69 | 4.58 | 4.58 | 4.58 | -0.04 (-0.87%) | 9,296,300 |
| 19 May 2021 | CNY | 4.54 | 4.69 | 4.51 | 4.62 | 4.62 | +0.07 (+1.54%) | 12,181,500 |
| 18 May 2021 | CNY | 4.6 | 4.61 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 7,449,171 |
| 17 May 2021 | CNY | 4.63 | 4.66 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 8,291,001 |
| 14 May 2021 | CNY | 4.54 | 4.64 | 4.53 | 4.63 | 4.63 | +0.1 (+2.21%) | 9,567,301 |
| 13 May 2021 | CNY | 4.56 | 4.61 | 4.53 | 4.53 | 4.53 | -0.04 (-0.88%) | 8,660,200 |
| 12 May 2021 | CNY | 4.47 | 4.58 | 4.44 | 4.57 | 4.57 | +0.09 (+2.01%) | 8,614,057 |
| 11 May 2021 | CNY | 4.51 | 4.51 | 4.42 | 4.48 | 4.48 | -0.04 (-0.88%) | 8,109,834 |
| 10 May 2021 | CNY | 4.49 | 4.52 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 8,074,375 |
| 7 May 2021 | CNY | 4.49 | 4.51 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 8,391,913 |
| 6 May 2021 | CNY | 4.46 | 4.52 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 8,530,723 |
| 30 Apr 2021 | CNY | 4.42 | 4.47 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,917,955 |
| 29 Apr 2021 | CNY | 4.55 | 4.56 | 4.43 | 4.44 | 4.44 | -0.12 (-2.63%) | 10,382,697 |
| 28 Apr 2021 | CNY | 4.6 | 4.63 | 4.53 | 4.56 | 4.56 | -0.04 (-0.87%) | 9,290,862 |
| 27 Apr 2021 | CNY | 4.68 | 4.69 | 4.51 | 4.6 | 4.6 | -0.08 (-1.71%) | 10,607,175 |
| 26 Apr 2021 | CNY | 4.66 | 4.81 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 15,067,800 |
| 23 Apr 2021 | CNY | 4.74 | 4.78 | 4.62 | 4.67 | 4.67 | -0.07 (-1.48%) | 14,892,447 |
| 22 Apr 2021 | CNY | 4.79 | 4.84 | 4.69 | 4.74 | 4.74 | -0.04 (-0.84%) | 15,616,222 |
| 21 Apr 2021 | CNY | 4.64 | 4.94 | 4.63 | 4.78 | 4.78 | +0.13 (+2.80%) | 29,302,592 |
| 20 Apr 2021 | CNY | 4.59 | 4.78 | 4.59 | 4.65 | 4.65 | +0.04 (+0.87%) | 16,751,857 |
| 19 Apr 2021 | CNY | 4.61 | 4.68 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 13,242,801 |
| 16 Apr 2021 | CNY | 4.52 | 4.63 | 4.49 | 4.6 | 4.6 | +0.11 (+2.45%) | 17,305,682 |
| 15 Apr 2021 | CNY | 4.46 | 4.55 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 14,462,801 |
| 14 Apr 2021 | CNY | 4.44 | 4.49 | 4.39 | 4.48 | 4.48 | +0.05 (+1.13%) | 6,544,911 |
| 13 Apr 2021 | CNY | 4.42 | 4.44 | 4.38 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,577,900 |
| 12 Apr 2021 | CNY | 4.43 | 4.46 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,096,354 |
| 9 Apr 2021 | CNY | 4.44 | 4.47 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 6,102,556 |
| 8 Apr 2021 | CNY | 4.52 | 4.52 | 4.43 | 4.44 | 4.44 | -0.09 (-1.99%) | 8,269,268 |
