| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 4.68 | 4.73 | 4.62 | 4.7 | 4.7 | +0.02 (+0.43%) | 13,554,487 |
| 21 May 2021 | CNY | 4.58 | 4.71 | 4.56 | 4.68 | 4.68 | +0.12 (+2.63%) | 16,129,144 |
| 20 May 2021 | CNY | 4.6 | 4.62 | 4.5 | 4.56 | 4.56 | -0.11 (-2.36%) | 22,879,688 |
| 19 May 2021 | CNY | 4.76 | 4.76 | 4.66 | 4.67 | 4.67 | -0.1 (-2.10%) | 18,435,987 |
| 18 May 2021 | CNY | 4.74 | 4.81 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 14,107,206 |
| 17 May 2021 | CNY | 4.9 | 4.92 | 4.74 | 4.76 | 4.76 | -0.22 (-4.42%) | 27,268,200 |
| 14 May 2021 | CNY | 4.98 | 5.08 | 4.88 | 4.98 | 4.98 | -0.15 (-2.92%) | 43,297,544 |
| 13 May 2021 | CNY | 5.25 | 5.39 | 5.05 | 5.13 | 5.13 | -0.02 (-0.39%) | 70,619,495 |
| 12 May 2021 | CNY | 4.84 | 5.28 | 4.81 | 5.15 | 5.15 | +0.27 (+5.53%) | 62,308,622 |
| 11 May 2021 | CNY | 4.95 | 4.95 | 4.74 | 4.88 | 4.88 | -0.12 (-2.40%) | 35,291,350 |
| 10 May 2021 | CNY | 4.86 | 5.01 | 4.83 | 5 | 5 | +0.14 (+2.88%) | 42,610,052 |
| 7 May 2021 | CNY | 4.75 | 4.93 | 4.71 | 4.86 | 4.86 | +0.13 (+2.75%) | 39,106,084 |
| 6 May 2021 | CNY | 4.59 | 4.78 | 4.58 | 4.73 | 4.73 | +0.17 (+3.73%) | 29,251,374 |
| 30 Apr 2021 | CNY | 4.65 | 4.67 | 4.54 | 4.56 | 4.56 | -0.1 (-2.15%) | 20,211,950 |
| 29 Apr 2021 | CNY | 4.65 | 4.75 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 19,731,350 |
| 28 Apr 2021 | CNY | 4.65 | 4.73 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 18,876,150 |
| 27 Apr 2021 | CNY | 4.63 | 4.71 | 4.55 | 4.66 | 4.66 | 0.0 (0.0%) | 22,946,878 |
| 26 Apr 2021 | CNY | 4.89 | 4.9 | 4.66 | 4.66 | 4.66 | -0.26 (-5.28%) | 35,449,425 |
| 23 Apr 2021 | CNY | 4.84 | 4.95 | 4.75 | 4.92 | 4.92 | +0.06 (+1.23%) | 30,618,067 |
| 22 Apr 2021 | CNY | 4.98 | 5.02 | 4.82 | 4.86 | 4.86 | -0.12 (-2.41%) | 38,634,046 |
| 21 Apr 2021 | CNY | 4.84 | 5.05 | 4.7 | 4.98 | 4.98 | +0.08 (+1.63%) | 50,120,386 |
| 20 Apr 2021 | CNY | 4.9 | 5 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 42,133,850 |
| 19 Apr 2021 | CNY | 4.81 | 4.92 | 4.78 | 4.88 | 4.88 | +0.05 (+1.04%) | 25,563,653 |
| 16 Apr 2021 | CNY | 4.78 | 4.89 | 4.74 | 4.83 | 4.83 | +0.07 (+1.47%) | 36,355,087 |
| 15 Apr 2021 | CNY | 4.74 | 4.79 | 4.63 | 4.76 | 4.76 | +0.01 (+0.21%) | 24,259,164 |
| 14 Apr 2021 | CNY | 4.72 | 4.79 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 27,891,231 |
| 13 Apr 2021 | CNY | 4.82 | 4.87 | 4.68 | 4.71 | 4.71 | -0.09 (-1.88%) | 32,829,168 |
| 12 Apr 2021 | CNY | 5.05 | 5.06 | 4.79 | 4.8 | 4.8 | -0.25 (-4.95%) | 46,728,522 |
| 9 Apr 2021 | CNY | 5.07 | 5.15 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 30,967,107 |
| 8 Apr 2021 | CNY | 5.26 | 5.3 | 5.04 | 5.09 | 5.09 | -0.25 (-4.68%) | 65,807,075 |
