| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5 | 5.09 | 4.96 | 5.02 | 5.02 | +0.01 (+0.20%) | 32,810,014 |
| 21 May 2021 | CNY | 4.95 | 5.1 | 4.94 | 5.01 | 5.01 | +0.03 (+0.60%) | 36,069,648 |
| 20 May 2021 | CNY | 4.99 | 4.99 | 4.83 | 4.98 | 4.98 | -0.02 (-0.40%) | 40,880,387 |
| 19 May 2021 | CNY | 5.03 | 5.06 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 27,936,251 |
| 18 May 2021 | CNY | 4.98 | 5.06 | 4.93 | 5.03 | 5.03 | +0.03 (+0.60%) | 36,917,557 |
| 17 May 2021 | CNY | 5.1 | 5.12 | 4.97 | 5 | 5 | -0.16 (-3.10%) | 68,203,488 |
| 14 May 2021 | CNY | 5.19 | 5.28 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 59,097,212 |
| 13 May 2021 | CNY | 5.27 | 5.29 | 5.16 | 5.2 | 5.2 | -0.15 (-2.80%) | 64,976,270 |
| 12 May 2021 | CNY | 5.24 | 5.43 | 5.19 | 5.35 | 5.35 | -0.06 (-1.11%) | 83,039,663 |
| 11 May 2021 | CNY | 5.54 | 5.77 | 5.31 | 5.41 | 5.41 | -0.18 (-3.22%) | 155,070,644 |
| 10 May 2021 | CNY | 5.19 | 5.59 | 5.11 | 5.59 | 5.59 | +0.51 (+10.04%) | 131,094,433 |
| 7 May 2021 | CNY | 5.05 | 5.21 | 4.97 | 5.08 | 5.08 | -0.1 (-1.93%) | 60,680,934 |
| 6 May 2021 | CNY | 5 | 5.28 | 4.91 | 5.18 | 5.18 | +0.15 (+2.98%) | 70,702,788 |
| 30 Apr 2021 | CNY | 5.17 | 5.32 | 5 | 5.03 | 5.03 | -0.25 (-4.73%) | 91,239,748 |
| 29 Apr 2021 | CNY | 5.17 | 5.55 | 5.16 | 5.28 | 5.28 | +0.04 (+0.76%) | 102,960,788 |
| 28 Apr 2021 | CNY | 5.2 | 5.38 | 5.11 | 5.24 | 5.24 | -0.1 (-1.87%) | 95,327,124 |
| 27 Apr 2021 | CNY | 5.19 | 5.45 | 4.9 | 5.34 | 5.34 | +0.11 (+2.10%) | 147,011,123 |
| 26 Apr 2021 | CNY | 5.34 | 5.45 | 5.23 | 5.23 | 5.23 | -0.41 (-7.27%) | 173,182,918 |
| 23 Apr 2021 | CNY | 5.88 | 6.23 | 5.64 | 5.64 | 5.64 | -0.63 (-10.05%) | 226,476,700 |
| 22 Apr 2021 | CNY | 6.98 | 7.23 | 6.22 | 6.27 | 6.27 | -0.3 (-4.57%) | 326,634,349 |
| 21 Apr 2021 | CNY | 5.84 | 6.57 | 5.84 | 6.57 | 6.57 | +0.6 (+10.05%) | 267,174,338 |
| 20 Apr 2021 | CNY | 6.01 | 6.32 | 5.81 | 5.97 | 5.97 | +0.16 (+2.75%) | 251,541,718 |
| 19 Apr 2021 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.53 (+10.04%) | 10,548,722 |
| 16 Apr 2021 | CNY | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | +0.48 (+10.00%) | 15,991,497 |
| 15 Apr 2021 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.42 (+9.59%) | 11,573,861 |
| 14 Apr 2021 | CNY | 4.35 | 4.41 | 4.29 | 4.38 | 4.38 | -0.02 (-0.45%) | 22,348,396 |
| 13 Apr 2021 | CNY | 4.35 | 4.47 | 4.33 | 4.4 | 4.4 | -0.26 (-5.58%) | 54,797,559 |
| 12 Apr 2021 | CNY | 5.09 | 5.11 | 4.65 | 4.66 | 4.66 | -0.51 (-9.86%) | 70,528,936 |
| 9 Apr 2021 | CNY | 5.14 | 5.27 | 5.01 | 5.17 | 5.17 | -0.01 (-0.19%) | 53,576,583 |
| 8 Apr 2021 | CNY | 5.04 | 5.25 | 5 | 5.18 | 5.18 | +0.11 (+2.17%) | 50,814,410 |
