| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.37 | 5.42 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 18,845,102 |
| 31 May 2021 | CNY | 5.36 | 5.37 | 5.32 | 5.36 | 5.36 | +0.02 (+0.37%) | 13,884,663 |
| 28 May 2021 | CNY | 5.41 | 5.42 | 5.34 | 5.34 | 5.34 | -0.06 (-1.11%) | 12,238,380 |
| 27 May 2021 | CNY | 5.44 | 5.45 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 13,009,635 |
| 26 May 2021 | CNY | 5.36 | 5.49 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 18,905,505 |
| 25 May 2021 | CNY | 5.35 | 5.38 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 12,905,079 |
| 24 May 2021 | CNY | 5.33 | 5.36 | 5.3 | 5.34 | 5.34 | +0.02 (+0.38%) | 8,698,815 |
| 21 May 2021 | CNY | 5.32 | 5.34 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 8,983,571 |
| 20 May 2021 | CNY | 5.35 | 5.39 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 9,711,298 |
| 19 May 2021 | CNY | 5.36 | 5.41 | 5.33 | 5.36 | 5.36 | -0.02 (-0.37%) | 11,709,436 |
| 18 May 2021 | CNY | 5.38 | 5.4 | 5.31 | 5.38 | 5.38 | 0.0 (0.0%) | 9,827,930 |
| 17 May 2021 | CNY | 5.44 | 5.48 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 13,740,190 |
| 14 May 2021 | CNY | 5.4 | 5.44 | 5.37 | 5.43 | 5.43 | +0.04 (+0.74%) | 11,393,170 |
| 13 May 2021 | CNY | 5.45 | 5.51 | 5.38 | 5.39 | 5.39 | -0.07 (-1.28%) | 14,054,600 |
| 12 May 2021 | CNY | 5.41 | 5.46 | 5.36 | 5.46 | 5.46 | +0.04 (+0.74%) | 11,268,090 |
| 11 May 2021 | CNY | 5.49 | 5.51 | 5.38 | 5.42 | 5.42 | -0.04 (-0.73%) | 12,829,412 |
| 10 May 2021 | CNY | 5.47 | 5.55 | 5.44 | 5.46 | 5.46 | -0.03 (-0.55%) | 13,509,156 |
| 7 May 2021 | CNY | 5.47 | 5.53 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 13,624,719 |
| 6 May 2021 | CNY | 5.52 | 5.59 | 5.48 | 5.49 | 5.49 | -0.03 (-0.54%) | 19,903,799 |
| 30 Apr 2021 | CNY | 5.41 | 5.57 | 5.36 | 5.52 | 5.52 | +0.11 (+2.03%) | 26,717,267 |
| 29 Apr 2021 | CNY | 5.3 | 5.43 | 5.29 | 5.41 | 5.41 | +0.09 (+1.69%) | 13,130,700 |
| 28 Apr 2021 | CNY | 5.29 | 5.33 | 5.28 | 5.32 | 5.32 | 0.0 (0.0%) | 8,101,826 |
| 27 Apr 2021 | CNY | 5.3 | 5.39 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 11,200,552 |
| 26 Apr 2021 | CNY | 5.39 | 5.42 | 5.33 | 5.34 | 5.34 | -0.03 (-0.56%) | 10,363,800 |
| 23 Apr 2021 | CNY | 5.46 | 5.46 | 5.35 | 5.37 | 5.37 | -0.09 (-1.65%) | 10,785,235 |
| 22 Apr 2021 | CNY | 5.49 | 5.52 | 5.45 | 5.46 | 5.46 | -0.01 (-0.18%) | 11,080,235 |
| 21 Apr 2021 | CNY | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 12,132,471 |
| 20 Apr 2021 | CNY | 5.53 | 5.65 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 19,644,835 |
| 19 Apr 2021 | CNY | 5.5 | 5.58 | 5.46 | 5.55 | 5.55 | +0.1 (+1.83%) | 19,869,897 |
| 16 Apr 2021 | CNY | 5.37 | 5.45 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 14,374,870 |
