| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5.6 | 6.13 | 5.4 | 5.9 | 5.9 | +0.33 (+5.92%) | 140,976,877 |
| 21 May 2021 | CNY | 5.71 | 5.84 | 5.49 | 5.57 | 5.57 | +0.07 (+1.27%) | 117,216,033 |
| 20 May 2021 | CNY | 4.88 | 5.5 | 4.86 | 5.5 | 5.5 | +0.5 (+10%) | 68,184,332 |
| 19 May 2021 | CNY | 4.8 | 5.24 | 4.8 | 5 | 5 | +0.19 (+3.95%) | 65,922,621 |
| 18 May 2021 | CNY | 4.55 | 4.88 | 4.55 | 4.81 | 4.81 | -0.21 (-4.18%) | 76,117,662 |
| 17 May 2021 | CNY | 5.4 | 5.4 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 26,645,100 |
| 14 May 2021 | CNY | 5.39 | 5.8 | 5.28 | 5.58 | 5.58 | +0.19 (+3.53%) | 103,784,005 |
| 13 May 2021 | CNY | 5.29 | 5.65 | 5.21 | 5.39 | 5.39 | +0.25 (+4.86%) | 124,481,348 |
| 12 May 2021 | CNY | 4.65 | 5.14 | 4.6 | 5.14 | 5.14 | +0.47 (+10.06%) | 52,600,123 |
| 11 May 2021 | CNY | 4.84 | 4.93 | 4.65 | 4.67 | 4.67 | -0.26 (-5.27%) | 37,821,123 |
| 10 May 2021 | CNY | 4.9 | 5.05 | 4.77 | 4.93 | 4.93 | +0.03 (+0.61%) | 47,214,036 |
| 7 May 2021 | CNY | 4.56 | 4.95 | 4.5 | 4.9 | 4.9 | +0.3 (+6.52%) | 52,696,135 |
| 6 May 2021 | CNY | 4.4 | 4.71 | 4.35 | 4.6 | 4.6 | +0.21 (+4.78%) | 32,949,359 |
| 30 Apr 2021 | CNY | 4.52 | 4.52 | 4.35 | 4.39 | 4.39 | -0.09 (-2.01%) | 23,448,663 |
| 29 Apr 2021 | CNY | 4.51 | 4.61 | 4.44 | 4.48 | 4.48 | -0.01 (-0.22%) | 28,974,473 |
| 28 Apr 2021 | CNY | 4.7 | 4.72 | 4.45 | 4.49 | 4.49 | -0.16 (-3.44%) | 33,999,670 |
| 27 Apr 2021 | CNY | 4.65 | 4.76 | 4.55 | 4.65 | 4.65 | -0.13 (-2.72%) | 34,127,554 |
| 26 Apr 2021 | CNY | 5.15 | 5.21 | 4.75 | 4.78 | 4.78 | -0.29 (-5.72%) | 51,171,414 |
| 23 Apr 2021 | CNY | 5.08 | 5.34 | 4.9 | 5.07 | 5.07 | -0.02 (-0.39%) | 52,344,981 |
| 22 Apr 2021 | CNY | 5.16 | 5.23 | 5.03 | 5.09 | 5.09 | -0.18 (-3.42%) | 53,755,424 |
| 21 Apr 2021 | CNY | 4.9 | 5.48 | 4.84 | 5.27 | 5.27 | +0.28 (+5.61%) | 86,523,538 |
| 20 Apr 2021 | CNY | 4.84 | 5.11 | 4.8 | 4.99 | 4.99 | +0.14 (+2.89%) | 72,876,392 |
| 19 Apr 2021 | CNY | 4.8 | 4.95 | 4.65 | 4.85 | 4.85 | -0.16 (-3.19%) | 75,553,160 |
| 16 Apr 2021 | CNY | 4.8 | 5.17 | 4.75 | 5.01 | 5.01 | +0.31 (+6.60%) | 107,711,506 |
| 15 Apr 2021 | CNY | 4.32 | 4.7 | 4.28 | 4.7 | 4.7 | +0.43 (+10.07%) | 35,050,127 |
| 14 Apr 2021 | CNY | 4.21 | 4.32 | 4.16 | 4.27 | 4.27 | +0.05 (+1.18%) | 20,039,964 |
| 13 Apr 2021 | CNY | 4.37 | 4.39 | 4.18 | 4.22 | 4.22 | -0.16 (-3.65%) | 27,487,965 |
| 12 Apr 2021 | CNY | 4.42 | 4.5 | 4.34 | 4.38 | 4.38 | -0.01 (-0.23%) | 25,989,490 |
| 9 Apr 2021 | CNY | 4.41 | 4.49 | 4.33 | 4.39 | 4.39 | -0.04 (-0.90%) | 21,383,076 |
| 8 Apr 2021 | CNY | 4.77 | 4.77 | 4.35 | 4.43 | 4.43 | -0.36 (-7.52%) | 51,730,964 |
