| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 5.35 | 5.37 | 5.22 | 5.26 | 5.26 | -0.09 (-1.68%) | 9,810,843 |
| 27 May 2021 | CNY | 5.36 | 5.41 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 13,388,900 |
| 26 May 2021 | CNY | 5.23 | 5.39 | 5.19 | 5.36 | 5.36 | +0.14 (+2.68%) | 17,541,778 |
| 25 May 2021 | CNY | 5.21 | 5.24 | 5.14 | 5.22 | 5.22 | 0.0 (0.0%) | 8,657,640 |
| 24 May 2021 | CNY | 5.15 | 5.23 | 5.1 | 5.22 | 5.22 | +0.06 (+1.16%) | 7,812,980 |
| 21 May 2021 | CNY | 5.21 | 5.28 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 12,500,943 |
| 20 May 2021 | CNY | 5.08 | 5.15 | 4.99 | 5.15 | 5.15 | +0.08 (+1.58%) | 10,460,022 |
| 19 May 2021 | CNY | 5.11 | 5.13 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 6,517,900 |
| 18 May 2021 | CNY | 5.1 | 5.13 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,637,639 |
| 17 May 2021 | CNY | 5.33 | 5.36 | 5.06 | 5.1 | 5.1 | -0.19 (-3.59%) | 14,852,935 |
| 14 May 2021 | CNY | 5.25 | 5.33 | 5.21 | 5.29 | 5.29 | +0.04 (+0.76%) | 14,477,710 |
| 13 May 2021 | CNY | 5.11 | 5.28 | 5.08 | 5.25 | 5.25 | +0.09 (+1.74%) | 18,895,331 |
| 12 May 2021 | CNY | 5.1 | 5.17 | 5.03 | 5.16 | 5.16 | +0.06 (+1.18%) | 10,173,765 |
| 11 May 2021 | CNY | 5.04 | 5.15 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 8,253,300 |
| 10 May 2021 | CNY | 5.06 | 5.14 | 5 | 5.07 | 5.07 | -0.02 (-0.39%) | 10,864,920 |
| 7 May 2021 | CNY | 5.09 | 5.16 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 7,287,588 |
| 6 May 2021 | CNY | 5.13 | 5.16 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 7,395,308 |
| 30 Apr 2021 | CNY | 5.16 | 5.17 | 5.01 | 5.11 | 5.11 | -0.05 (-0.97%) | 9,960,095 |
| 29 Apr 2021 | CNY | 5.12 | 5.24 | 5.09 | 5.16 | 5.16 | -0.02 (-0.39%) | 12,435,442 |
| 28 Apr 2021 | CNY | 4.95 | 5.24 | 4.95 | 5.18 | 5.18 | +0.21 (+4.23%) | 20,195,434 |
| 27 Apr 2021 | CNY | 5.12 | 5.14 | 4.86 | 4.97 | 4.97 | -0.14 (-2.74%) | 12,113,219 |
| 26 Apr 2021 | CNY | 4.99 | 5.23 | 4.99 | 5.11 | 5.11 | +0.13 (+2.61%) | 13,936,339 |
| 23 Apr 2021 | CNY | 5.08 | 5.08 | 4.95 | 4.98 | 4.98 | -0.13 (-2.54%) | 6,837,360 |
| 22 Apr 2021 | CNY | 5.05 | 5.14 | 5.02 | 5.11 | 5.11 | +0.03 (+0.59%) | 7,345,380 |
| 21 Apr 2021 | CNY | 5.09 | 5.21 | 5.02 | 5.08 | 5.08 | +0.05 (+0.99%) | 10,102,866 |
| 20 Apr 2021 | CNY | 5.12 | 5.17 | 5.01 | 5.03 | 5.03 | -0.11 (-2.14%) | 10,000,540 |
| 19 Apr 2021 | CNY | 5.17 | 5.23 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 10,782,708 |
| 16 Apr 2021 | CNY | 5.03 | 5.21 | 4.98 | 5.16 | 5.16 | +0.13 (+2.58%) | 15,512,431 |
| 15 Apr 2021 | CNY | 4.95 | 5.1 | 4.78 | 5.03 | 5.03 | +0.08 (+1.62%) | 17,107,927 |
| 14 Apr 2021 | CNY | 4.78 | 4.95 | 4.76 | 4.95 | 4.95 | +0.16 (+3.34%) | 5,464,975 |
