| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 8,422,451 |
| 24 May 2021 | CNY | 4.28 | 4.34 | 4.18 | 4.24 | 4.24 | -0.04 (-0.93%) | 9,748,067 |
| 21 May 2021 | CNY | 4.33 | 4.35 | 4.28 | 4.28 | 4.28 | -0.05 (-1.15%) | 7,376,273 |
| 20 May 2021 | CNY | 4.36 | 4.36 | 4.25 | 4.33 | 4.33 | -0.05 (-1.14%) | 11,359,441 |
| 19 May 2021 | CNY | 4.37 | 4.39 | 4.24 | 4.38 | 4.38 | +0.01 (+0.23%) | 13,802,062 |
| 18 May 2021 | CNY | 4.5 | 4.5 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 10,313,006 |
| 17 May 2021 | CNY | 4.5 | 4.53 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 11,691,224 |
| 14 May 2021 | CNY | 4.45 | 4.5 | 4.31 | 4.44 | 4.44 | +0.09 (+2.07%) | 13,331,714 |
| 13 May 2021 | CNY | 4.5 | 4.5 | 4.27 | 4.35 | 4.35 | -0.15 (-3.33%) | 15,879,725 |
| 12 May 2021 | CNY | 4.57 | 4.57 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 9,993,426 |
| 11 May 2021 | CNY | 4.53 | 4.66 | 4.45 | 4.53 | 4.53 | 0.0 (0.0%) | 18,634,947 |
| 10 May 2021 | CNY | 4.8 | 4.8 | 4.41 | 4.53 | 4.53 | -0.3 (-6.21%) | 35,148,019 |
| 6 May 2021 | CNY | 4.67 | 4.86 | 4.66 | 4.83 | 4.83 | +0.16 (+3.43%) | 18,603,316 |
| 30 Apr 2021 | CNY | 4.58 | 4.68 | 4.56 | 4.67 | 4.67 | +0.09 (+1.97%) | 13,325,981 |
| 29 Apr 2021 | CNY | 4.56 | 4.63 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 8,781,256 |
| 28 Apr 2021 | CNY | 4.55 | 4.57 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 5,964,497 |
| 27 Apr 2021 | CNY | 4.62 | 4.62 | 4.5 | 4.55 | 4.55 | -0.06 (-1.30%) | 9,558,965 |
| 26 Apr 2021 | CNY | 4.5 | 4.64 | 4.5 | 4.61 | 4.61 | 0.0 (0.0%) | 11,554,919 |
| 23 Apr 2021 | CNY | 4.59 | 4.61 | 4.55 | 4.61 | 4.61 | +0.05 (+1.10%) | 10,098,280 |
| 22 Apr 2021 | CNY | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 9,339,335 |
| 21 Apr 2021 | CNY | 4.5 | 4.58 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 9,549,475 |
| 20 Apr 2021 | CNY | 4.89 | 4.89 | 4.53 | 4.54 | 4.54 | -0.17 (-3.61%) | 25,024,710 |
| 19 Apr 2021 | CNY | 4.78 | 4.78 | 4.65 | 4.71 | 4.71 | -0.01 (-0.21%) | 11,528,371 |
| 16 Apr 2021 | CNY | 4.65 | 4.75 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 11,661,378 |
| 15 Apr 2021 | CNY | 4.6 | 4.63 | 4.53 | 4.6 | 4.6 | +0.06 (+1.32%) | 8,361,467 |
| 14 Apr 2021 | CNY | 4.69 | 4.69 | 4.4 | 4.54 | 4.54 | -0.09 (-1.94%) | 15,735,123 |
| 13 Apr 2021 | CNY | 4.61 | 4.65 | 4.57 | 4.63 | 4.63 | +0.07 (+1.54%) | 8,952,555 |
| 12 Apr 2021 | CNY | 4.48 | 4.6 | 4.42 | 4.56 | 4.56 | +0.08 (+1.79%) | 7,234,871 |
| 9 Apr 2021 | CNY | 4.51 | 4.53 | 4.4 | 4.48 | 4.48 | -0.01 (-0.22%) | 5,079,809 |
| 8 Apr 2021 | CNY | 4.54 | 4.56 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 6,461,158 |
