| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.98 | 7.12 | 6.72 | 7.04 | 7.04 | +0.29 (+4.30%) | 29,473,766 |
| 21 May 2021 | CNY | 6.87 | 7.19 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 37,572,511 |
| 20 May 2021 | CNY | 6.56 | 7.1 | 6.55 | 6.85 | 6.85 | +0.19 (+2.85%) | 33,042,336 |
| 19 May 2021 | CNY | 6.2 | 6.86 | 6.18 | 6.66 | 6.66 | +0.42 (+6.73%) | 32,780,148 |
| 18 May 2021 | CNY | 5.83 | 6.4 | 5.77 | 6.24 | 6.24 | +0.41 (+7.03%) | 18,270,921 |
| 17 May 2021 | CNY | 5.76 | 5.94 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 5,652,086 |
| 14 May 2021 | CNY | 5.77 | 5.87 | 5.76 | 5.83 | 5.83 | +0.04 (+0.69%) | 7,564,243 |
| 13 May 2021 | CNY | 5.6 | 5.97 | 5.6 | 5.79 | 5.79 | +0.14 (+2.48%) | 11,786,376 |
| 12 May 2021 | CNY | 5.5 | 5.65 | 5.45 | 5.65 | 5.65 | +0.15 (+2.73%) | 5,875,278 |
| 11 May 2021 | CNY | 5.5 | 5.53 | 5.45 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,811,850 |
| 10 May 2021 | CNY | 5.54 | 5.56 | 5.4 | 5.53 | 5.53 | -0.01 (-0.18%) | 5,446,600 |
| 7 May 2021 | CNY | 5.6 | 5.63 | 5.53 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,867,800 |
| 6 May 2021 | CNY | 5.58 | 5.64 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,815,995 |
| 30 Apr 2021 | CNY | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | -0.17 (-2.96%) | 5,117,150 |
| 29 Apr 2021 | CNY | 5.86 | 5.87 | 5.72 | 5.74 | 5.74 | -0.1 (-1.71%) | 3,928,100 |
| 28 Apr 2021 | CNY | 5.72 | 5.89 | 5.7 | 5.84 | 5.84 | +0.1 (+1.74%) | 5,932,612 |
| 27 Apr 2021 | CNY | 5.71 | 5.87 | 5.56 | 5.74 | 5.74 | +0.16 (+2.87%) | 7,088,362 |
| 26 Apr 2021 | CNY | 5.63 | 5.71 | 5.57 | 5.58 | 5.58 | -0.02 (-0.36%) | 3,203,700 |
| 23 Apr 2021 | CNY | 5.66 | 5.68 | 5.58 | 5.6 | 5.6 | -0.07 (-1.23%) | 2,487,950 |
| 22 Apr 2021 | CNY | 5.72 | 5.82 | 5.65 | 5.67 | 5.67 | -0.1 (-1.73%) | 3,873,500 |
| 21 Apr 2021 | CNY | 5.74 | 5.88 | 5.7 | 5.77 | 5.77 | 0.0 (0.0%) | 3,807,717 |
| 20 Apr 2021 | CNY | 5.7 | 6.06 | 5.65 | 5.77 | 5.77 | +0.08 (+1.41%) | 8,014,438 |
| 19 Apr 2021 | CNY | 5.69 | 5.75 | 5.67 | 5.69 | 5.69 | +0.02 (+0.35%) | 3,153,363 |
| 16 Apr 2021 | CNY | 5.53 | 5.72 | 5.53 | 5.67 | 5.67 | +0.12 (+2.16%) | 4,333,100 |
| 15 Apr 2021 | CNY | 5.59 | 5.59 | 5.51 | 5.55 | 5.55 | -0.04 (-0.72%) | 2,386,101 |
| 14 Apr 2021 | CNY | 5.57 | 5.64 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 2,529,500 |
| 13 Apr 2021 | CNY | 5.63 | 5.63 | 5.53 | 5.53 | 5.53 | -0.1 (-1.78%) | 2,180,675 |
| 12 Apr 2021 | CNY | 5.67 | 5.69 | 5.59 | 5.63 | 5.63 | -0.04 (-0.71%) | 3,423,356 |
| 9 Apr 2021 | CNY | 5.72 | 5.75 | 5.65 | 5.67 | 5.67 | -0.05 (-0.87%) | 2,961,175 |
| 8 Apr 2021 | CNY | 5.76 | 5.83 | 5.68 | 5.72 | 5.72 | -0.03 (-0.52%) | 4,014,800 |
