| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2021 | CNY | 5.038 | 5.056 | 4.9 | 5.014 | 5.014 | -0.046 (-0.91%) | 97,965 |
| 10 May 2021 | CNY | 5.262 | 5.298 | 5.032 | 5.06 | 5.06 | -0.104 (-2.01%) | 249,741 |
| 7 May 2021 | CNY | 5.016 | 5.166 | 4.995 | 5.164 | 5.164 | +0.186 (+3.74%) | 194,558 |
| 6 May 2021 | CNY | 5.062 | 5.108 | 4.918 | 4.978 | 4.978 | -0.038 (-0.76%) | 630,753 |
| 5 May 2021 | CNY | 5.122 | 5.13 | 4.965 | 5.016 | 5.016 | -0.118 (-2.30%) | 161,173 |
| 4 May 2021 | CNY | 5.216 | 5.26 | 4.9 | 5.134 | 5.134 | -0.042 (-0.81%) | 489,765 |
| 3 May 2021 | CNY | 5.118 | 5.178 | 5.062 | 5.176 | 5.176 | +0.218 (+4.40%) | 191,049 |
| 30 Apr 2021 | CNY | 4.96 | 4.961 | 4.853 | 4.958 | 4.958 | -0.025 (-0.50%) | 95,562 |
| 29 Apr 2021 | CNY | 4.998 | 5.108 | 4.839 | 4.983 | 4.983 | +0.004 (+0.08%) | 162,450 |
| 28 Apr 2021 | CNY | 5.07 | 5.148 | 4.895 | 4.979 | 4.979 | -0.069 (-1.37%) | 394,173 |
| 27 Apr 2021 | CNY | 4.911 | 5.05 | 4.862 | 5.048 | 5.048 | +0.171 (+3.51%) | 595,255 |
| 26 Apr 2021 | CNY | 4.55 | 4.899 | 4.51 | 4.877 | 4.877 | +0.424 (+9.52%) | 461,396 |
| 23 Apr 2021 | CNY | 4.481 | 4.499 | 4.432 | 4.453 | 4.453 | -0.027 (-0.60%) | 39,960 |
| 22 Apr 2021 | CNY | 4.45 | 4.517 | 4.449 | 4.48 | 4.48 | +0.035 (+0.79%) | 25,705 |
| 21 Apr 2021 | CNY | 4.403 | 4.46 | 4.344 | 4.445 | 4.445 | +0.032 (+0.73%) | 49,806 |
| 20 Apr 2021 | CNY | 4.62 | 4.62 | 4.35 | 4.413 | 4.413 | -0.14 (-3.07%) | 141,996 |
| 19 Apr 2021 | CNY | 4.56 | 4.605 | 4.504 | 4.553 | 4.553 | +0.045 (+1.00%) | 83,964 |
| 16 Apr 2021 | CNY | 4.51 | 4.552 | 4.476 | 4.508 | 4.508 | +0.029 (+0.65%) | 40,523 |
| 15 Apr 2021 | CNY | 4.545 | 4.604 | 4.471 | 4.479 | 4.479 | -0.044 (-0.97%) | 139,494 |
| 14 Apr 2021 | CNY | 4.364 | 4.568 | 4.364 | 4.523 | 4.523 | +0.173 (+3.98%) | 94,323 |
| 13 Apr 2021 | CNY | 4.326 | 4.41 | 4.268 | 4.35 | 4.35 | +0.033 (+0.76%) | 201,901 |
| 12 Apr 2021 | CNY | 4.449 | 4.567 | 4.281 | 4.317 | 4.317 | -0.109 (-2.46%) | 242,017 |
| 9 Apr 2021 | CNY | 4.617 | 4.617 | 4.229 | 4.426 | 4.426 | -0.182 (-3.95%) | 592,671 |
| 8 Apr 2021 | CNY | 4.647 | 4.658 | 4.529 | 4.608 | 4.608 | +0.026 (+0.57%) | 150,795 |
| 7 Apr 2021 | CNY | 4.638 | 4.674 | 4.525 | 4.582 | 4.582 | -0.024 (-0.52%) | 99,220 |
| 6 Apr 2021 | CNY | 4.698 | 4.717 | 4.51 | 4.606 | 4.606 | +0.115 (+2.56%) | 341,058 |
| 1 Apr 2021 | CNY | 4.378 | 4.541 | 4.353 | 4.491 | 4.491 | +0.123 (+2.82%) | 99,548 |
| 31 Mar 2021 | CNY | 4.312 | 4.424 | 4.312 | 4.368 | 4.368 | +0.066 (+1.53%) | 97,306 |
| 30 Mar 2021 | CNY | 4.31 | 4.35 | 4.25 | 4.302 | 4.302 | +0.051 (+1.20%) | 290,196 |
| 29 Mar 2021 | CNY | 4.1 | 4.276 | 4.095 | 4.251 | 4.251 | +0.013 (+0.31%) | 79,048 |
