| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,904,920 |
| 28 May 2021 | CNY | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 1,603,924 |
| 27 May 2021 | CNY | 5.05 | 5.07 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 1,598,582 |
| 26 May 2021 | CNY | 5.03 | 5.08 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 2,141,376 |
| 25 May 2021 | CNY | 5.1 | 5.1 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 2,624,809 |
| 24 May 2021 | CNY | 5.01 | 5.1 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 2,510,777 |
| 21 May 2021 | CNY | 4.99 | 5.01 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 1,315,759 |
| 20 May 2021 | CNY | 5.01 | 5.03 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 2,232,403 |
| 19 May 2021 | CNY | 5.03 | 5.05 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 1,813,771 |
| 18 May 2021 | CNY | 5.01 | 5.05 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 1,010,008 |
| 17 May 2021 | CNY | 5.14 | 5.16 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 2,659,034 |
| 14 May 2021 | CNY | 5.11 | 5.13 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 1,399,075 |
| 13 May 2021 | CNY | 5.08 | 5.12 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,548,662 |
| 12 May 2021 | CNY | 5.04 | 5.09 | 4.99 | 5.08 | 5.08 | +0.04 (+0.79%) | 2,083,329 |
| 11 May 2021 | CNY | 5.04 | 5.07 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 1,563,945 |
| 10 May 2021 | CNY | 5 | 5.05 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,528,486 |
| 7 May 2021 | CNY | 5.07 | 5.08 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 1,586,281 |
| 6 May 2021 | CNY | 4.99 | 5.07 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 1,966,425 |
| 30 Apr 2021 | CNY | 5.04 | 5.05 | 4.94 | 4.99 | 4.99 | -0.07 (-1.38%) | 3,443,627 |
| 29 Apr 2021 | CNY | 5.08 | 5.1 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 1,720,331 |
| 28 Apr 2021 | CNY | 5.11 | 5.13 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 1,532,537 |
| 27 Apr 2021 | CNY | 5.15 | 5.15 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 1,595,568 |
| 26 Apr 2021 | CNY | 5.1 | 5.15 | 5.02 | 5.09 | 5.09 | -0.02 (-0.39%) | 1,975,830 |
| 23 Apr 2021 | CNY | 5.2 | 5.2 | 5.05 | 5.11 | 5.11 | -0.09 (-1.73%) | 3,574,667 |
| 22 Apr 2021 | CNY | 5.18 | 5.24 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,818,212 |
| 21 Apr 2021 | CNY | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,814,039 |
| 20 Apr 2021 | CNY | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 2,576,375 |
| 19 Apr 2021 | CNY | 5.23 | 5.27 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,045,667 |
| 16 Apr 2021 | CNY | 5.13 | 5.26 | 5.13 | 5.23 | 5.23 | +0.08 (+1.55%) | 1,946,110 |
| 15 Apr 2021 | CNY | 5.1 | 5.18 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,692,128 |
