| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.4 | 5.43 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 9,155,440 |
| 31 May 2021 | CNY | 5.25 | 5.44 | 5.25 | 5.4 | 5.4 | +0.18 (+3.45%) | 14,071,388 |
| 28 May 2021 | CNY | 5.3 | 5.33 | 5.18 | 5.22 | 5.22 | -0.07 (-1.32%) | 7,862,154 |
| 27 May 2021 | CNY | 5.31 | 5.36 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 7,028,635 |
| 26 May 2021 | CNY | 5.24 | 5.39 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 10,508,741 |
| 25 May 2021 | CNY | 5.27 | 5.3 | 5.21 | 5.26 | 5.26 | -0.03 (-0.57%) | 8,254,507 |
| 24 May 2021 | CNY | 5.2 | 5.3 | 5.18 | 5.29 | 5.29 | +0.08 (+1.54%) | 7,955,500 |
| 21 May 2021 | CNY | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 6,508,782 |
| 20 May 2021 | CNY | 5.24 | 5.34 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 8,585,901 |
| 19 May 2021 | CNY | 5.29 | 5.32 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 5,199,900 |
| 18 May 2021 | CNY | 5.26 | 5.28 | 5.2 | 5.28 | 5.28 | +0.01 (+0.19%) | 5,095,256 |
| 17 May 2021 | CNY | 5.37 | 5.39 | 5.26 | 5.27 | 5.27 | -0.09 (-1.68%) | 8,487,021 |
| 14 May 2021 | CNY | 5.23 | 5.41 | 5.22 | 5.36 | 5.36 | +0.17 (+3.28%) | 12,848,153 |
| 13 May 2021 | CNY | 5.19 | 5.24 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 5,015,702 |
| 12 May 2021 | CNY | 5.19 | 5.23 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,017,100 |
| 11 May 2021 | CNY | 5.15 | 5.25 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 4,918,450 |
| 10 May 2021 | CNY | 5.15 | 5.18 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 5,486,139 |
| 7 May 2021 | CNY | 5.13 | 5.18 | 5.08 | 5.14 | 5.14 | +0.01 (+0.19%) | 4,734,758 |
| 6 May 2021 | CNY | 5.13 | 5.29 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 8,384,467 |
| 30 Apr 2021 | CNY | 5.1 | 5.13 | 5.03 | 5.12 | 5.12 | +0.03 (+0.59%) | 4,720,294 |
| 29 Apr 2021 | CNY | 5.1 | 5.17 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 4,582,025 |
| 28 Apr 2021 | CNY | 5.12 | 5.17 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 4,747,830 |
| 27 Apr 2021 | CNY | 5.28 | 5.29 | 5.07 | 5.11 | 5.11 | -0.19 (-3.58%) | 7,316,764 |
| 26 Apr 2021 | CNY | 5.25 | 5.32 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 5,882,072 |
| 23 Apr 2021 | CNY | 5.36 | 5.39 | 5.21 | 5.25 | 5.25 | -0.1 (-1.87%) | 7,969,503 |
| 22 Apr 2021 | CNY | 5.38 | 5.42 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 5,521,976 |
| 21 Apr 2021 | CNY | 5.45 | 5.46 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 6,081,930 |
| 20 Apr 2021 | CNY | 5.5 | 5.57 | 5.44 | 5.45 | 5.45 | -0.06 (-1.09%) | 7,248,309 |
| 19 Apr 2021 | CNY | 5.45 | 5.56 | 5.44 | 5.51 | 5.51 | +0.08 (+1.47%) | 9,377,770 |
| 16 Apr 2021 | CNY | 5.39 | 5.44 | 5.34 | 5.43 | 5.43 | +0.09 (+1.69%) | 6,822,822 |
