| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.08 | 5.11 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 10,102,508 |
| 31 May 2021 | CNY | 5.07 | 5.1 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,182,321 |
| 28 May 2021 | CNY | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 8,443,678 |
| 27 May 2021 | CNY | 5.04 | 5.17 | 5.02 | 5.12 | 5.12 | +0.1 (+1.99%) | 14,906,055 |
| 26 May 2021 | CNY | 5.03 | 5.04 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 7,818,177 |
| 25 May 2021 | CNY | 5.04 | 5.04 | 4.98 | 5.03 | 5.03 | +0.01 (+0.20%) | 7,521,358 |
| 24 May 2021 | CNY | 5.01 | 5.08 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 4,934,290 |
| 21 May 2021 | CNY | 5 | 5.04 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 4,124,218 |
| 20 May 2021 | CNY | 5 | 5.03 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,755,044 |
| 19 May 2021 | CNY | 5.07 | 5.07 | 5.01 | 5.01 | 5.01 | -0.03 (-0.60%) | 4,517,308 |
| 18 May 2021 | CNY | 5.05 | 5.08 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 3,909,050 |
| 17 May 2021 | CNY | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 7,762,917 |
| 14 May 2021 | CNY | 5.11 | 5.16 | 5.1 | 5.15 | 5.15 | +0.04 (+0.78%) | 5,941,618 |
| 13 May 2021 | CNY | 5.06 | 5.17 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 8,286,967 |
| 12 May 2021 | CNY | 5.02 | 5.12 | 4.96 | 5.09 | 5.09 | +0.07 (+1.39%) | 7,820,544 |
| 11 May 2021 | CNY | 4.98 | 5.04 | 4.93 | 5.02 | 5.02 | +0.04 (+0.80%) | 5,189,600 |
| 10 May 2021 | CNY | 5.03 | 5.05 | 4.96 | 4.98 | 4.98 | -0.11 (-2.16%) | 8,791,097 |
| 7 May 2021 | CNY | 4.95 | 5.11 | 4.91 | 5.09 | 5.09 | +0.14 (+2.83%) | 12,543,314 |
| 6 May 2021 | CNY | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 7,599,718 |
| 30 Apr 2021 | CNY | 5.11 | 5.11 | 4.95 | 4.98 | 4.98 | -0.14 (-2.73%) | 18,127,977 |
| 29 Apr 2021 | CNY | 5.12 | 5.17 | 5.11 | 5.12 | 5.12 | -0.02 (-0.39%) | 6,190,367 |
| 28 Apr 2021 | CNY | 5.13 | 5.17 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,533,273 |
| 27 Apr 2021 | CNY | 5.18 | 5.2 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 8,627,635 |
| 26 Apr 2021 | CNY | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | -0.05 (-0.96%) | 7,783,428 |
| 23 Apr 2021 | CNY | 5.29 | 5.3 | 5.2 | 5.23 | 5.23 | -0.07 (-1.32%) | 8,769,700 |
| 22 Apr 2021 | CNY | 5.3 | 5.34 | 5.29 | 5.3 | 5.3 | +0.01 (+0.19%) | 6,943,852 |
| 21 Apr 2021 | CNY | 5.35 | 5.36 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 7,475,629 |
| 20 Apr 2021 | CNY | 5.43 | 5.48 | 5.38 | 5.38 | 5.38 | -0.05 (-0.92%) | 8,834,689 |
| 19 Apr 2021 | CNY | 5.33 | 5.5 | 5.3 | 5.43 | 5.43 | +0.07 (+1.31%) | 12,556,210 |
| 16 Apr 2021 | CNY | 5.24 | 5.36 | 5.2 | 5.36 | 5.36 | +0.08 (+1.52%) | 12,012,591 |
