| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.13 | 6.27 | 6.07 | 6.22 | 6.22 | +0.11 (+1.80%) | 4,790,806 |
| 21 May 2021 | CNY | 6.28 | 6.3 | 6.07 | 6.11 | 6.11 | -0.16 (-2.55%) | 7,039,412 |
| 20 May 2021 | CNY | 6.29 | 6.43 | 6.23 | 6.27 | 6.27 | -0.01 (-0.16%) | 5,446,000 |
| 19 May 2021 | CNY | 6.45 | 6.46 | 6.25 | 6.28 | 6.28 | -0.2 (-3.09%) | 7,083,609 |
| 18 May 2021 | CNY | 6.48 | 6.55 | 6.32 | 6.48 | 6.48 | 0.0 (0.0%) | 9,452,802 |
| 17 May 2021 | CNY | 6.73 | 6.74 | 6.37 | 6.48 | 6.48 | -0.26 (-3.86%) | 17,993,280 |
| 14 May 2021 | CNY | 6.31 | 7.18 | 6.31 | 6.74 | 6.74 | +0.38 (+5.97%) | 25,710,097 |
| 13 May 2021 | CNY | 5.8 | 6.51 | 5.78 | 6.36 | 6.36 | +0.52 (+8.90%) | 16,514,708 |
| 12 May 2021 | CNY | 5.72 | 5.84 | 5.68 | 5.84 | 5.84 | +0.08 (+1.39%) | 3,658,702 |
| 11 May 2021 | CNY | 5.82 | 5.87 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 3,642,829 |
| 10 May 2021 | CNY | 5.75 | 5.89 | 5.65 | 5.86 | 5.86 | +0.08 (+1.38%) | 4,699,729 |
| 7 May 2021 | CNY | 5.8 | 5.83 | 5.71 | 5.78 | 5.78 | -0.05 (-0.86%) | 3,648,804 |
| 6 May 2021 | CNY | 5.62 | 5.87 | 5.6 | 5.83 | 5.83 | +0.2 (+3.55%) | 5,894,015 |
| 30 Apr 2021 | CNY | 5.66 | 5.71 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 3,013,988 |
| 29 Apr 2021 | CNY | 5.53 | 5.72 | 5.51 | 5.67 | 5.67 | +0.14 (+2.53%) | 2,728,793 |
| 28 Apr 2021 | CNY | 5.6 | 5.65 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 2,672,002 |
| 27 Apr 2021 | CNY | 5.56 | 5.73 | 5.53 | 5.59 | 5.59 | +0.07 (+1.27%) | 4,404,897 |
| 26 Apr 2021 | CNY | 5.44 | 5.55 | 5.44 | 5.52 | 5.52 | +0.07 (+1.28%) | 1,747,200 |
| 23 Apr 2021 | CNY | 5.6 | 5.6 | 5.43 | 5.45 | 5.45 | -0.16 (-2.85%) | 2,304,500 |
| 22 Apr 2021 | CNY | 5.61 | 5.67 | 5.55 | 5.61 | 5.61 | +0.04 (+0.72%) | 1,607,228 |
| 21 Apr 2021 | CNY | 5.63 | 5.65 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 2,107,689 |
| 20 Apr 2021 | CNY | 5.73 | 5.78 | 5.62 | 5.62 | 5.62 | -0.11 (-1.92%) | 3,192,100 |
| 19 Apr 2021 | CNY | 5.6 | 5.74 | 5.58 | 5.73 | 5.73 | +0.12 (+2.14%) | 4,434,789 |
| 16 Apr 2021 | CNY | 5.55 | 5.65 | 5.54 | 5.61 | 5.61 | +0.05 (+0.90%) | 3,780,100 |
| 15 Apr 2021 | CNY | 5.51 | 5.58 | 5.45 | 5.56 | 5.56 | +0.05 (+0.91%) | 3,524,262 |
| 14 Apr 2021 | CNY | 5.39 | 5.51 | 5.35 | 5.51 | 5.51 | +0.11 (+2.04%) | 3,107,000 |
| 13 Apr 2021 | CNY | 5.36 | 5.42 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,698,400 |
| 12 Apr 2021 | CNY | 5.48 | 5.48 | 5.35 | 5.38 | 5.38 | -0.1 (-1.82%) | 2,334,100 |
| 9 Apr 2021 | CNY | 5.34 | 5.54 | 5.26 | 5.48 | 5.48 | +0.17 (+3.20%) | 6,424,402 |
| 8 Apr 2021 | CNY | 5.38 | 5.45 | 5.31 | 5.31 | 5.31 | -0.08 (-1.48%) | 1,921,700 |
