| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 4.89 | 4.89 | 4.67 | 4.79 | 4.79 | -0.07 (-1.44%) | 20,067,724 |
| 28 May 2021 | CNY | 4.54 | 4.86 | 4.53 | 4.86 | 4.86 | +0.33 (+7.28%) | 30,069,753 |
| 27 May 2021 | CNY | 4.52 | 4.59 | 4.49 | 4.53 | 4.53 | -0.03 (-0.66%) | 8,129,800 |
| 26 May 2021 | CNY | 4.54 | 4.64 | 4.43 | 4.56 | 4.56 | +0.01 (+0.22%) | 12,851,048 |
| 25 May 2021 | CNY | 4.6 | 4.62 | 4.47 | 4.55 | 4.55 | -0.1 (-2.15%) | 13,618,758 |
| 24 May 2021 | CNY | 4.63 | 4.79 | 4.58 | 4.65 | 4.65 | +0.02 (+0.43%) | 22,312,891 |
| 21 May 2021 | CNY | 4.3 | 4.76 | 4.27 | 4.63 | 4.63 | +0.33 (+7.67%) | 29,541,745 |
| 20 May 2021 | CNY | 4.22 | 4.33 | 4.16 | 4.3 | 4.3 | +0.08 (+1.90%) | 8,900,097 |
| 19 May 2021 | CNY | 4.2 | 4.29 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 5,532,296 |
| 18 May 2021 | CNY | 4.19 | 4.24 | 4.12 | 4.21 | 4.21 | -0.02 (-0.47%) | 5,995,500 |
| 17 May 2021 | CNY | 4.31 | 4.33 | 4.18 | 4.23 | 4.23 | -0.13 (-2.98%) | 9,513,873 |
| 14 May 2021 | CNY | 4.25 | 4.39 | 4.23 | 4.36 | 4.36 | +0.16 (+3.81%) | 11,693,941 |
| 13 May 2021 | CNY | 4.23 | 4.3 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 6,062,100 |
| 12 May 2021 | CNY | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 5,337,000 |
| 11 May 2021 | CNY | 4.17 | 4.28 | 4.15 | 4.24 | 4.24 | +0.05 (+1.19%) | 5,889,141 |
| 10 May 2021 | CNY | 4.2 | 4.24 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,788,200 |
| 7 May 2021 | CNY | 4.15 | 4.22 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 4,969,600 |
| 6 May 2021 | CNY | 4.1 | 4.21 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 4,826,405 |
| 30 Apr 2021 | CNY | 4.21 | 4.22 | 4.07 | 4.09 | 4.09 | -0.12 (-2.85%) | 6,891,000 |
| 29 Apr 2021 | CNY | 4.23 | 4.32 | 4.15 | 4.21 | 4.21 | -0.02 (-0.47%) | 7,469,900 |
| 28 Apr 2021 | CNY | 4.22 | 4.27 | 4.17 | 4.23 | 4.23 | 0.0 (0.0%) | 5,339,636 |
| 27 Apr 2021 | CNY | 4.26 | 4.29 | 4.14 | 4.23 | 4.23 | -0.03 (-0.70%) | 9,483,900 |
| 26 Apr 2021 | CNY | 4.32 | 4.39 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 8,402,400 |
| 23 Apr 2021 | CNY | 4.45 | 4.48 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 8,219,877 |
| 22 Apr 2021 | CNY | 4.51 | 4.57 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 10,957,049 |
| 21 Apr 2021 | CNY | 4.8 | 4.84 | 4.5 | 4.52 | 4.52 | -0.26 (-5.44%) | 20,435,214 |
| 20 Apr 2021 | CNY | 4.63 | 4.8 | 4.59 | 4.78 | 4.78 | +0.12 (+2.58%) | 16,913,203 |
| 19 Apr 2021 | CNY | 4.58 | 4.72 | 4.56 | 4.66 | 4.66 | +0.1 (+2.19%) | 14,752,241 |
| 16 Apr 2021 | CNY | 4.46 | 4.61 | 4.46 | 4.56 | 4.56 | +0.1 (+2.24%) | 10,548,050 |
| 15 Apr 2021 | CNY | 4.53 | 4.58 | 4.43 | 4.46 | 4.46 | -0.1 (-2.19%) | 10,772,400 |
