| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | +0.09 (+1.74%) | 4,654,758 |
| 28 May 2021 | CNY | 5.23 | 5.25 | 5.15 | 5.17 | 5.17 | -0.08 (-1.52%) | 4,681,554 |
| 27 May 2021 | CNY | 5.24 | 5.27 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,214,245 |
| 26 May 2021 | CNY | 5.19 | 5.24 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,164,695 |
| 25 May 2021 | CNY | 5.16 | 5.2 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,144,702 |
| 24 May 2021 | CNY | 5.14 | 5.18 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,508,095 |
| 21 May 2021 | CNY | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,999,600 |
| 20 May 2021 | CNY | 5.17 | 5.26 | 5.15 | 5.19 | 5.19 | +0.05 (+0.97%) | 4,437,193 |
| 19 May 2021 | CNY | 5.15 | 5.18 | 5.11 | 5.14 | 5.14 | -0.04 (-0.77%) | 3,279,758 |
| 18 May 2021 | CNY | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 2,946,449 |
| 17 May 2021 | CNY | 5.32 | 5.34 | 5.21 | 5.21 | 5.21 | -0.11 (-2.07%) | 4,231,115 |
| 14 May 2021 | CNY | 5.28 | 5.33 | 5.23 | 5.32 | 5.32 | +0.08 (+1.53%) | 3,245,810 |
| 13 May 2021 | CNY | 5.27 | 5.29 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 2,678,850 |
| 12 May 2021 | CNY | 5.18 | 5.29 | 5.16 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,977,101 |
| 11 May 2021 | CNY | 5.25 | 5.27 | 5.16 | 5.25 | 5.25 | -0.03 (-0.57%) | 5,090,226 |
| 10 May 2021 | CNY | 5.28 | 5.31 | 5.21 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,094,035 |
| 7 May 2021 | CNY | 5.34 | 5.37 | 5.27 | 5.27 | 5.27 | -0.07 (-1.31%) | 3,965,793 |
| 6 May 2021 | CNY | 5.24 | 5.39 | 5.24 | 5.34 | 5.34 | +0.05 (+0.95%) | 3,483,064 |
| 30 Apr 2021 | CNY | 5.38 | 5.4 | 5.28 | 5.29 | 5.29 | -0.07 (-1.31%) | 4,007,650 |
| 29 Apr 2021 | CNY | 5.4 | 5.4 | 5.33 | 5.36 | 5.36 | -0.04 (-0.74%) | 4,633,747 |
| 28 Apr 2021 | CNY | 5.37 | 5.43 | 5.3 | 5.4 | 5.4 | +0.03 (+0.56%) | 3,602,624 |
| 27 Apr 2021 | CNY | 5.48 | 5.5 | 5.34 | 5.37 | 5.37 | -0.14 (-2.54%) | 4,259,363 |
| 26 Apr 2021 | CNY | 5.52 | 5.62 | 5.46 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,109,595 |
| 23 Apr 2021 | CNY | 5.62 | 5.63 | 5.48 | 5.52 | 5.52 | -0.11 (-1.95%) | 4,320,679 |
| 22 Apr 2021 | CNY | 5.66 | 5.69 | 5.62 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,776,850 |
| 21 Apr 2021 | CNY | 5.66 | 5.69 | 5.61 | 5.62 | 5.62 | -0.09 (-1.58%) | 4,353,790 |
| 20 Apr 2021 | CNY | 5.79 | 5.85 | 5.69 | 5.71 | 5.71 | -0.08 (-1.38%) | 5,507,769 |
| 19 Apr 2021 | CNY | 5.65 | 5.83 | 5.65 | 5.79 | 5.79 | +0.15 (+2.66%) | 6,346,039 |
| 16 Apr 2021 | CNY | 5.5 | 5.68 | 5.48 | 5.64 | 5.64 | +0.13 (+2.36%) | 4,484,684 |
| 15 Apr 2021 | CNY | 5.44 | 5.64 | 5.41 | 5.51 | 5.51 | -0.05 (-0.90%) | 5,044,985 |
