| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.35 | 6.55 | 6.06 | 6.12 | 6.12 | -0.38 (-5.85%) | 79,742,548 |
| 21 May 2021 | CNY | 6.42 | 6.61 | 6.31 | 6.5 | 6.5 | +0.2 (+3.17%) | 87,426,376 |
| 20 May 2021 | CNY | 6.37 | 6.62 | 6.15 | 6.3 | 6.3 | +0.26 (+4.30%) | 119,899,764 |
| 19 May 2021 | CNY | 5 | 6.04 | 4.99 | 6.04 | 6.04 | +1.01 (+20.08%) | 112,839,799 |
| 18 May 2021 | CNY | 5.09 | 5.16 | 4.99 | 5.03 | 5.03 | -0.13 (-2.52%) | 18,415,472 |
| 17 May 2021 | CNY | 5.08 | 5.28 | 4.8 | 5.16 | 5.16 | +0.06 (+1.18%) | 28,296,265 |
| 14 May 2021 | CNY | 5.06 | 5.15 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 14,540,608 |
| 13 May 2021 | CNY | 5.11 | 5.14 | 5.02 | 5.02 | 5.02 | -0.12 (-2.33%) | 15,558,828 |
| 12 May 2021 | CNY | 5.22 | 5.28 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 18,229,031 |
| 11 May 2021 | CNY | 5.38 | 5.38 | 5.2 | 5.25 | 5.25 | -0.16 (-2.96%) | 23,492,364 |
| 10 May 2021 | CNY | 5.26 | 5.48 | 5.13 | 5.41 | 5.41 | +0.11 (+2.08%) | 31,548,663 |
| 7 May 2021 | CNY | 5.27 | 5.5 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 26,771,903 |
| 6 May 2021 | CNY | 5.36 | 5.39 | 5.2 | 5.25 | 5.25 | -0.09 (-1.69%) | 14,147,880 |
| 30 Apr 2021 | CNY | 5.19 | 5.49 | 5.1 | 5.34 | 5.34 | +0.14 (+2.69%) | 24,683,016 |
| 29 Apr 2021 | CNY | 5.4 | 5.58 | 5.15 | 5.2 | 5.2 | -0.16 (-2.99%) | 26,689,130 |
| 28 Apr 2021 | CNY | 5.19 | 5.45 | 5.1 | 5.36 | 5.36 | +0.23 (+4.48%) | 20,070,966 |
| 27 Apr 2021 | CNY | 5.42 | 5.42 | 5.1 | 5.13 | 5.13 | -0.22 (-4.11%) | 21,154,230 |
| 26 Apr 2021 | CNY | 5.27 | 5.45 | 5.26 | 5.35 | 5.35 | +0.09 (+1.71%) | 21,517,371 |
| 23 Apr 2021 | CNY | 5.26 | 5.35 | 5.17 | 5.26 | 5.26 | -0.04 (-0.75%) | 13,687,755 |
| 22 Apr 2021 | CNY | 5.32 | 5.52 | 5.28 | 5.3 | 5.3 | +0.01 (+0.19%) | 13,662,006 |
| 21 Apr 2021 | CNY | 5.38 | 5.45 | 5.27 | 5.29 | 5.29 | -0.15 (-2.76%) | 15,352,087 |
| 20 Apr 2021 | CNY | 5.3 | 5.56 | 5.3 | 5.44 | 5.44 | +0.1 (+1.87%) | 29,827,319 |
| 19 Apr 2021 | CNY | 5.26 | 5.39 | 5.26 | 5.34 | 5.34 | +0.02 (+0.38%) | 17,790,851 |
| 16 Apr 2021 | CNY | 5.09 | 5.43 | 5.06 | 5.32 | 5.32 | +0.23 (+4.52%) | 29,598,560 |
| 15 Apr 2021 | CNY | 5.06 | 5.18 | 5 | 5.09 | 5.09 | -0.06 (-1.17%) | 18,993,424 |
| 14 Apr 2021 | CNY | 4.77 | 5.19 | 4.76 | 5.15 | 5.15 | +0.39 (+8.19%) | 35,340,292 |
| 13 Apr 2021 | CNY | 4.89 | 4.9 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 9,542,496 |
| 12 Apr 2021 | CNY | 4.95 | 4.98 | 4.84 | 4.87 | 4.87 | -0.04 (-0.81%) | 7,988,964 |
| 9 Apr 2021 | CNY | 4.95 | 5.02 | 4.87 | 4.91 | 4.91 | -0.06 (-1.21%) | 9,427,356 |
| 8 Apr 2021 | CNY | 5.06 | 5.12 | 4.96 | 4.97 | 4.97 | -0.1 (-1.97%) | 10,894,196 |
