| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.78 | 4.94 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 7,924,100 |
| 31 May 2021 | CNY | 4.83 | 4.87 | 4.72 | 4.78 | 4.78 | -0.06 (-1.24%) | 10,161,442 |
| 28 May 2021 | CNY | 4.64 | 4.99 | 4.62 | 4.84 | 4.84 | +0.22 (+4.76%) | 15,506,012 |
| 27 May 2021 | CNY | 4.6 | 4.68 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 5,767,085 |
| 26 May 2021 | CNY | 4.64 | 4.65 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 5,487,709 |
| 25 May 2021 | CNY | 4.59 | 4.65 | 4.51 | 4.64 | 4.64 | +0.05 (+1.09%) | 9,383,952 |
| 24 May 2021 | CNY | 4.7 | 4.74 | 4.57 | 4.59 | 4.59 | -0.21 (-4.38%) | 12,056,700 |
| 21 May 2021 | CNY | 5.11 | 5.11 | 4.77 | 4.8 | 4.8 | -0.32 (-6.25%) | 23,402,917 |
| 20 May 2021 | CNY | 4.71 | 5.12 | 4.6 | 5.12 | 5.12 | +0.47 (+10.11%) | 13,858,362 |
| 19 May 2021 | CNY | 4.63 | 4.74 | 4.49 | 4.65 | 4.65 | +0.05 (+1.09%) | 4,802,079 |
| 18 May 2021 | CNY | 4.6 | 4.66 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 4,324,321 |
| 17 May 2021 | CNY | 4.75 | 4.77 | 4.59 | 4.62 | 4.62 | -0.1 (-2.12%) | 5,877,225 |
| 14 May 2021 | CNY | 4.93 | 4.93 | 4.68 | 4.72 | 4.72 | -0.18 (-3.67%) | 6,990,804 |
| 13 May 2021 | CNY | 4.75 | 4.9 | 4.71 | 4.9 | 4.9 | +0.2 (+4.26%) | 7,695,089 |
| 12 May 2021 | CNY | 4.87 | 4.88 | 4.64 | 4.7 | 4.7 | -0.07 (-1.47%) | 6,404,875 |
| 11 May 2021 | CNY | 4.62 | 4.79 | 4.55 | 4.77 | 4.77 | +0.14 (+3.02%) | 6,055,292 |
| 10 May 2021 | CNY | 4.49 | 4.77 | 4.46 | 4.63 | 4.63 | +0.12 (+2.66%) | 9,917,075 |
| 7 May 2021 | CNY | 4.39 | 4.54 | 4.3 | 4.51 | 4.51 | +0.08 (+1.81%) | 4,617,575 |
| 6 May 2021 | CNY | 4.36 | 4.53 | 4.32 | 4.43 | 4.43 | +0.07 (+1.61%) | 7,708,775 |
| 30 Apr 2021 | CNY | 4.23 | 4.41 | 4.1 | 4.36 | 4.36 | +0.07 (+1.63%) | 6,334,736 |
| 29 Apr 2021 | CNY | 4.21 | 4.36 | 4.17 | 4.29 | 4.29 | +0.15 (+3.62%) | 6,673,081 |
| 28 Apr 2021 | CNY | 4.09 | 4.18 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,925,550 |
| 27 Apr 2021 | CNY | 4.17 | 4.17 | 4.03 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,017,125 |
| 26 Apr 2021 | CNY | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,147,150 |
| 23 Apr 2021 | CNY | 4.16 | 4.19 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,908,619 |
| 22 Apr 2021 | CNY | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,258,766 |
| 21 Apr 2021 | CNY | 4.2 | 4.24 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,360,851 |
| 20 Apr 2021 | CNY | 4.32 | 4.32 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 4,222,668 |
| 19 Apr 2021 | CNY | 4.2 | 4.33 | 4.16 | 4.25 | 4.25 | -0.03 (-0.70%) | 7,192,770 |
| 16 Apr 2021 | CNY | 4.11 | 4.48 | 4.09 | 4.28 | 4.28 | +0.17 (+4.14%) | 12,311,020 |
