| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 4.85 | 4.87 | 4.78 | 4.86 | 4.86 | +0.04 (+0.83%) | 7,444,240 |
| 24 May 2021 | CNY | 4.8 | 4.86 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 7,915,480 |
| 21 May 2021 | CNY | 4.74 | 4.93 | 4.67 | 4.8 | 4.8 | +0.09 (+1.91%) | 10,370,443 |
| 20 May 2021 | CNY | 4.67 | 4.76 | 4.67 | 4.71 | 4.71 | +0.04 (+0.86%) | 7,589,360 |
| 19 May 2021 | CNY | 4.77 | 4.78 | 4.64 | 4.67 | 4.67 | -0.11 (-2.30%) | 13,638,540 |
| 18 May 2021 | CNY | 4.79 | 4.89 | 4.75 | 4.78 | 4.78 | -0.1 (-2.05%) | 14,465,892 |
| 17 May 2021 | CNY | 5.33 | 5.33 | 4.87 | 4.88 | 4.88 | -0.53 (-9.80%) | 28,869,245 |
| 14 May 2021 | CNY | 5.19 | 5.48 | 5.19 | 5.41 | 5.41 | +0.23 (+4.44%) | 16,618,914 |
| 13 May 2021 | CNY | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 6,666,600 |
| 12 May 2021 | CNY | 5.18 | 5.21 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 9,680,985 |
| 11 May 2021 | CNY | 5.31 | 5.32 | 5.19 | 5.2 | 5.2 | -0.11 (-2.07%) | 7,055,001 |
| 10 May 2021 | CNY | 5.32 | 5.37 | 5.2 | 5.31 | 5.31 | 0.0 (0.0%) | 10,494,595 |
| 7 May 2021 | CNY | 5.27 | 5.51 | 5.24 | 5.31 | 5.31 | -0.01 (-0.19%) | 15,744,505 |
| 6 May 2021 | CNY | 5.24 | 5.34 | 5.16 | 5.32 | 5.32 | +0.08 (+1.53%) | 10,552,011 |
| 30 Apr 2021 | CNY | 5.25 | 5.32 | 5.15 | 5.24 | 5.24 | -0.01 (-0.19%) | 10,953,460 |
| 29 Apr 2021 | CNY | 5.1 | 5.4 | 5.02 | 5.25 | 5.25 | +0.16 (+3.14%) | 19,523,499 |
| 28 Apr 2021 | CNY | 4.95 | 5.11 | 4.92 | 5.09 | 5.09 | +0.14 (+2.83%) | 14,803,335 |
| 27 Apr 2021 | CNY | 5.05 | 5.11 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 8,452,256 |
| 26 Apr 2021 | CNY | 5.06 | 5.12 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 10,435,621 |
| 23 Apr 2021 | CNY | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.05 (-0.98%) | 8,753,528 |
| 22 Apr 2021 | CNY | 5.1 | 5.18 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 10,234,878 |
| 21 Apr 2021 | CNY | 5.1 | 5.22 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 14,032,156 |
| 20 Apr 2021 | CNY | 5.05 | 5.21 | 5.02 | 5.13 | 5.13 | +0.01 (+0.20%) | 16,174,260 |
| 19 Apr 2021 | CNY | 5 | 5.17 | 4.95 | 5.12 | 5.12 | +0.18 (+3.64%) | 18,859,464 |
| 16 Apr 2021 | CNY | 4.88 | 4.97 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 14,930,029 |
| 15 Apr 2021 | CNY | 4.85 | 4.98 | 4.82 | 4.89 | 4.89 | +0.11 (+2.30%) | 15,145,362 |
| 14 Apr 2021 | CNY | 4.69 | 4.8 | 4.66 | 4.78 | 4.78 | +0.08 (+1.70%) | 5,712,100 |
| 13 Apr 2021 | CNY | 4.77 | 4.79 | 4.66 | 4.7 | 4.7 | -0.09 (-1.88%) | 5,555,798 |
| 12 Apr 2021 | CNY | 4.9 | 4.92 | 4.78 | 4.79 | 4.79 | -0.1 (-2.04%) | 8,859,060 |
| 9 Apr 2021 | CNY | 4.84 | 4.92 | 4.81 | 4.89 | 4.89 | +0.07 (+1.45%) | 8,744,575 |
