| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 5.4 | 5.46 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 3,203,079 |
| 20 May 2021 | CNY | 5.43 | 5.44 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 3,362,800 |
| 19 May 2021 | CNY | 5.49 | 5.49 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 4,474,300 |
| 18 May 2021 | CNY | 5.5 | 5.52 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 4,019,947 |
| 17 May 2021 | CNY | 5.61 | 5.61 | 5.49 | 5.5 | 5.5 | -0.11 (-1.96%) | 4,996,000 |
| 14 May 2021 | CNY | 5.55 | 5.63 | 5.52 | 5.61 | 5.61 | +0.08 (+1.45%) | 5,583,614 |
| 13 May 2021 | CNY | 5.48 | 5.62 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 5,210,500 |
| 12 May 2021 | CNY | 5.45 | 5.54 | 5.43 | 5.52 | 5.52 | +0.04 (+0.73%) | 4,585,100 |
| 11 May 2021 | CNY | 5.37 | 5.48 | 5.37 | 5.48 | 5.48 | +0.07 (+1.29%) | 4,369,741 |
| 10 May 2021 | CNY | 5.49 | 5.49 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 5,454,488 |
| 7 May 2021 | CNY | 5.52 | 5.52 | 5.46 | 5.47 | 5.47 | -0.02 (-0.36%) | 3,024,000 |
| 6 May 2021 | CNY | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 2,926,600 |
| 30 Apr 2021 | CNY | 5.51 | 5.56 | 5.42 | 5.48 | 5.48 | -0.02 (-0.36%) | 6,362,900 |
| 29 Apr 2021 | CNY | 5.5 | 5.56 | 5.46 | 5.5 | 5.5 | -0.03 (-0.54%) | 6,300,532 |
| 28 Apr 2021 | CNY | 5.9 | 5.9 | 5.41 | 5.53 | 5.53 | -0.51 (-8.44%) | 28,194,481 |
| 27 Apr 2021 | CNY | 6.09 | 6.13 | 6 | 6.04 | 6.04 | -0.07 (-1.15%) | 6,504,663 |
| 26 Apr 2021 | CNY | 6.19 | 6.23 | 6.11 | 6.11 | 6.11 | -0.08 (-1.29%) | 8,579,445 |
| 23 Apr 2021 | CNY | 6.22 | 6.22 | 6.1 | 6.19 | 6.19 | -0.03 (-0.48%) | 6,935,201 |
| 22 Apr 2021 | CNY | 6.1 | 6.25 | 6.07 | 6.22 | 6.22 | +0.13 (+2.13%) | 7,121,743 |
| 21 Apr 2021 | CNY | 6.16 | 6.16 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 4,786,974 |
| 20 Apr 2021 | CNY | 6.26 | 6.27 | 6.15 | 6.16 | 6.16 | -0.1 (-1.60%) | 6,449,869 |
| 19 Apr 2021 | CNY | 6.21 | 6.28 | 6.16 | 6.26 | 6.26 | +0.06 (+0.97%) | 6,883,958 |
| 16 Apr 2021 | CNY | 6.07 | 6.22 | 6.05 | 6.2 | 6.2 | +0.13 (+2.14%) | 6,873,800 |
| 15 Apr 2021 | CNY | 6.04 | 6.08 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 4,035,345 |
| 14 Apr 2021 | CNY | 6 | 6.08 | 5.97 | 6.04 | 6.04 | +0.03 (+0.50%) | 4,975,152 |
| 13 Apr 2021 | CNY | 6.08 | 6.08 | 5.98 | 6.01 | 6.01 | -0.05 (-0.83%) | 4,888,146 |
| 12 Apr 2021 | CNY | 6.16 | 6.2 | 6.05 | 6.06 | 6.06 | -0.14 (-2.26%) | 6,996,709 |
| 9 Apr 2021 | CNY | 6.2 | 6.23 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 5,136,046 |
| 8 Apr 2021 | CNY | 6.29 | 6.32 | 6.19 | 6.2 | 6.2 | -0.12 (-1.90%) | 8,700,868 |
| 7 Apr 2021 | CNY | 6.34 | 6.36 | 6.25 | 6.32 | 6.32 | -0.01 (-0.16%) | 5,563,158 |
