| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 5.46 | 5.65 | 5.34 | 5.43 | 5.43 | -0.15 (-2.69%) | 977,800 |
| 27 May 2021 | CNY | 5.48 | 5.76 | 5.48 | 5.58 | 5.58 | +0.09 (+1.64%) | 2,014,455 |
| 26 May 2021 | CNY | 5.35 | 5.49 | 5.33 | 5.49 | 5.49 | +0.26 (+4.97%) | 1,607,790 |
| 25 May 2021 | CNY | 4.92 | 5.23 | 4.92 | 5.23 | 5.23 | +0.25 (+5.02%) | 868,992 |
| 24 May 2021 | CNY | 4.97 | 5 | 4.72 | 4.98 | 4.98 | +0.01 (+0.20%) | 1,368,826 |
| 21 May 2021 | CNY | 5.02 | 5.03 | 4.88 | 4.97 | 4.97 | -0.07 (-1.39%) | 991,110 |
| 20 May 2021 | CNY | 4.87 | 5.1 | 4.87 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,362,013 |
| 19 May 2021 | CNY | 5.23 | 5.25 | 5.06 | 5.06 | 5.06 | -0.27 (-5.07%) | 1,698,001 |
| 18 May 2021 | CNY | 5.33 | 5.57 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 767,900 |
| 17 May 2021 | CNY | 5.88 | 5.88 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 855,020 |
| 14 May 2021 | CNY | 5.97 | 6.01 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 356,330 |
| 13 May 2021 | CNY | 5.91 | 6.01 | 5.88 | 5.96 | 5.96 | 0.0 (0.0%) | 740,600 |
| 12 May 2021 | CNY | 6.01 | 6.05 | 5.86 | 5.96 | 5.96 | -0.05 (-0.83%) | 1,559,516 |
| 11 May 2021 | CNY | 6.03 | 6.13 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 546,020 |
| 10 May 2021 | CNY | 6.09 | 6.14 | 6.01 | 6.03 | 6.03 | +0.02 (+0.33%) | 471,631 |
| 7 May 2021 | CNY | 5.98 | 6.11 | 5.98 | 6.01 | 6.01 | +0.04 (+0.67%) | 773,310 |
| 6 May 2021 | CNY | 5.85 | 6.15 | 5.85 | 5.97 | 5.97 | +0.1 (+1.70%) | 693,308 |
| 30 Apr 2021 | CNY | 6.08 | 6.18 | 5.81 | 5.87 | 5.87 | -0.25 (-4.08%) | 1,163,950 |
| 29 Apr 2021 | CNY | 6.19 | 6.25 | 6.1 | 6.12 | 6.12 | -0.02 (-0.33%) | 560,930 |
| 28 Apr 2021 | CNY | 6.03 | 6.15 | 6.03 | 6.14 | 6.14 | +0.02 (+0.33%) | 415,830 |
| 27 Apr 2021 | CNY | 6.28 | 6.3 | 6.03 | 6.12 | 6.12 | -0.09 (-1.45%) | 926,712 |
| 26 Apr 2021 | CNY | 6.37 | 6.39 | 6.21 | 6.21 | 6.21 | -0.16 (-2.51%) | 1,316,709 |
| 23 Apr 2021 | CNY | 6.2 | 6.54 | 6.2 | 6.37 | 6.37 | -0.11 (-1.70%) | 1,654,071 |
| 22 Apr 2021 | CNY | 6.52 | 6.52 | 6.32 | 6.48 | 6.48 | +0.27 (+4.35%) | 3,479,795 |
| 21 Apr 2021 | CNY | 6.21 | 6.21 | 6.05 | 6.21 | 6.21 | +0.3 (+5.08%) | 1,811,714 |
| 20 Apr 2021 | CNY | 6 | 6 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 658,310 |
| 19 Apr 2021 | CNY | 6.01 | 6.07 | 5.88 | 6 | 6 | +0.02 (+0.33%) | 842,390 |
| 16 Apr 2021 | CNY | 5.94 | 6.15 | 5.94 | 5.98 | 5.98 | +0.02 (+0.34%) | 725,701 |
| 15 Apr 2021 | CNY | 6 | 6.06 | 5.82 | 5.96 | 5.96 | -0.11 (-1.81%) | 1,353,491 |
| 14 Apr 2021 | CNY | 6.03 | 6.24 | 5.99 | 6.07 | 6.07 | -0.03 (-0.49%) | 1,346,933 |
