| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 4.52 | 4.64 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 16,671,627 |
| 25 May 2021 | CNY | 4.52 | 4.55 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 14,047,810 |
| 24 May 2021 | CNY | 4.5 | 4.56 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 9,631,800 |
| 21 May 2021 | CNY | 4.56 | 4.57 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 11,547,573 |
| 20 May 2021 | CNY | 4.62 | 4.71 | 4.53 | 4.56 | 4.56 | -0.11 (-2.36%) | 18,163,500 |
| 19 May 2021 | CNY | 4.48 | 4.77 | 4.45 | 4.67 | 4.67 | +0.19 (+4.24%) | 29,890,110 |
| 18 May 2021 | CNY | 4.51 | 4.55 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 13,291,581 |
| 17 May 2021 | CNY | 4.65 | 4.67 | 4.52 | 4.55 | 4.55 | -0.14 (-2.99%) | 14,756,400 |
| 14 May 2021 | CNY | 4.58 | 4.7 | 4.57 | 4.69 | 4.69 | +0.09 (+1.96%) | 16,514,982 |
| 13 May 2021 | CNY | 4.53 | 4.66 | 4.48 | 4.6 | 4.6 | +0.06 (+1.32%) | 16,194,572 |
| 12 May 2021 | CNY | 4.57 | 4.57 | 4.45 | 4.54 | 4.54 | -0.05 (-1.09%) | 13,237,622 |
| 11 May 2021 | CNY | 4.56 | 4.61 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 9,974,750 |
| 10 May 2021 | CNY | 4.74 | 4.75 | 4.5 | 4.55 | 4.55 | -0.2 (-4.21%) | 20,623,603 |
| 7 May 2021 | CNY | 4.95 | 4.96 | 4.75 | 4.75 | 4.75 | -0.21 (-4.23%) | 17,690,539 |
| 6 May 2021 | CNY | 4.93 | 5.01 | 4.93 | 4.96 | 4.96 | +0.03 (+0.61%) | 7,137,097 |
| 30 Apr 2021 | CNY | 5.06 | 5.09 | 4.91 | 4.93 | 4.93 | -0.13 (-2.57%) | 16,952,604 |
| 29 Apr 2021 | CNY | 5.1 | 5.14 | 5.03 | 5.06 | 5.06 | -0.03 (-0.59%) | 13,951,931 |
| 28 Apr 2021 | CNY | 5.1 | 5.16 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 16,081,711 |
| 27 Apr 2021 | CNY | 5.21 | 5.36 | 5.05 | 5.14 | 5.14 | -0.09 (-1.72%) | 23,130,673 |
| 26 Apr 2021 | CNY | 5.45 | 5.55 | 5.22 | 5.23 | 5.23 | -0.27 (-4.91%) | 37,317,421 |
| 23 Apr 2021 | CNY | 5.2 | 5.66 | 5.18 | 5.5 | 5.5 | +0.24 (+4.56%) | 45,138,792 |
| 22 Apr 2021 | CNY | 5 | 5.3 | 4.92 | 5.26 | 5.26 | -0.03 (-0.57%) | 32,377,870 |
| 21 Apr 2021 | CNY | 5.47 | 5.48 | 5.26 | 5.29 | 5.29 | -0.2 (-3.64%) | 17,349,239 |
| 20 Apr 2021 | CNY | 5.5 | 5.54 | 5.31 | 5.49 | 5.49 | +0.08 (+1.48%) | 25,873,572 |
| 19 Apr 2021 | CNY | 5.34 | 5.49 | 5.28 | 5.41 | 5.41 | +0.11 (+2.08%) | 19,253,987 |
| 16 Apr 2021 | CNY | 5.26 | 5.31 | 5.19 | 5.3 | 5.3 | +0.06 (+1.15%) | 15,305,638 |
| 15 Apr 2021 | CNY | 5.1 | 5.45 | 5.06 | 5.24 | 5.24 | +0.16 (+3.15%) | 23,785,331 |
| 14 Apr 2021 | CNY | 5.06 | 5.09 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 5,823,284 |
| 13 Apr 2021 | CNY | 5.11 | 5.13 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 6,080,831 |
| 12 Apr 2021 | CNY | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | +0.06 (+1.19%) | 10,121,982 |
