| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.07 (+1.55%) | 11,192,833 |
| 28 May 2021 | CNY | 4.59 | 4.61 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 10,592,338 |
| 27 May 2021 | CNY | 4.54 | 4.6 | 4.52 | 4.58 | 4.58 | +0.1 (+2.23%) | 13,346,016 |
| 26 May 2021 | CNY | 4.44 | 4.55 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 9,655,639 |
| 25 May 2021 | CNY | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 7,259,668 |
| 24 May 2021 | CNY | 4.41 | 4.46 | 4.4 | 4.45 | 4.45 | +0.06 (+1.37%) | 6,438,894 |
| 21 May 2021 | CNY | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 5,780,469 |
| 20 May 2021 | CNY | 4.4 | 4.4 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 7,302,761 |
| 19 May 2021 | CNY | 4.41 | 4.5 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 6,122,769 |
| 18 May 2021 | CNY | 4.47 | 4.47 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 5,107,175 |
| 17 May 2021 | CNY | 4.5 | 4.51 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 8,536,225 |
| 14 May 2021 | CNY | 4.51 | 4.53 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 9,661,860 |
| 13 May 2021 | CNY | 4.5 | 4.57 | 4.49 | 4.51 | 4.51 | +0.03 (+0.67%) | 11,498,842 |
| 12 May 2021 | CNY | 4.39 | 4.54 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 14,042,840 |
| 11 May 2021 | CNY | 4.35 | 4.4 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 8,959,077 |
| 10 May 2021 | CNY | 4.36 | 4.38 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 7,650,162 |
| 7 May 2021 | CNY | 4.33 | 4.42 | 4.24 | 4.36 | 4.36 | +0.02 (+0.46%) | 15,213,647 |
| 6 May 2021 | CNY | 4.44 | 4.47 | 4.32 | 4.34 | 4.34 | -0.14 (-3.13%) | 16,653,958 |
| 30 Apr 2021 | CNY | 4.63 | 4.65 | 4.44 | 4.48 | 4.48 | -0.18 (-3.86%) | 17,254,811 |
| 29 Apr 2021 | CNY | 4.56 | 4.72 | 4.53 | 4.66 | 4.66 | +0.08 (+1.75%) | 13,386,616 |
| 28 Apr 2021 | CNY | 4.63 | 4.64 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 10,149,431 |
| 27 Apr 2021 | CNY | 4.77 | 4.79 | 4.6 | 4.63 | 4.63 | -0.15 (-3.14%) | 14,860,142 |
| 26 Apr 2021 | CNY | 4.77 | 4.84 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 10,498,439 |
| 23 Apr 2021 | CNY | 4.86 | 4.87 | 4.75 | 4.79 | 4.79 | -0.07 (-1.44%) | 12,128,570 |
| 22 Apr 2021 | CNY | 4.83 | 4.89 | 4.83 | 4.86 | 4.86 | +0.03 (+0.62%) | 8,637,057 |
| 21 Apr 2021 | CNY | 4.9 | 4.91 | 4.79 | 4.83 | 4.83 | -0.08 (-1.63%) | 13,664,834 |
| 20 Apr 2021 | CNY | 5 | 5.01 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 19,974,512 |
| 19 Apr 2021 | CNY | 5 | 5.01 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 13,880,661 |
| 16 Apr 2021 | CNY | 4.92 | 5.02 | 4.91 | 5.01 | 5.01 | +0.03 (+0.60%) | 14,060,735 |
| 15 Apr 2021 | CNY | 5.23 | 5.23 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 40,180,540 |
