| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 5.32 | 5.48 | 5.21 | 5.38 | 5.38 | +0.09 (+1.70%) | 13,489,436 |
| 27 May 2021 | CNY | 5.2 | 5.34 | 5.19 | 5.29 | 5.29 | +0.04 (+0.76%) | 10,882,734 |
| 26 May 2021 | CNY | 5.47 | 5.48 | 5.22 | 5.25 | 5.25 | -0.24 (-4.37%) | 20,100,650 |
| 25 May 2021 | CNY | 5.48 | 5.59 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 12,481,543 |
| 24 May 2021 | CNY | 5.73 | 5.77 | 5.49 | 5.49 | 5.49 | -0.29 (-5.02%) | 20,444,510 |
| 21 May 2021 | CNY | 5.94 | 5.97 | 5.72 | 5.78 | 5.78 | -0.1 (-1.70%) | 9,695,800 |
| 20 May 2021 | CNY | 5.68 | 5.97 | 5.65 | 5.88 | 5.88 | +0.18 (+3.16%) | 13,315,107 |
| 19 May 2021 | CNY | 5.58 | 5.71 | 5.55 | 5.7 | 5.7 | +0.12 (+2.15%) | 12,096,714 |
| 18 May 2021 | CNY | 5.54 | 5.67 | 5.52 | 5.58 | 5.58 | -0.03 (-0.53%) | 9,136,400 |
| 17 May 2021 | CNY | 5.44 | 5.77 | 5.43 | 5.61 | 5.61 | +0.1 (+1.81%) | 16,872,397 |
| 14 May 2021 | CNY | 5.56 | 5.79 | 5.47 | 5.51 | 5.51 | -0.24 (-4.17%) | 23,178,731 |
| 13 May 2021 | CNY | 5.9 | 5.92 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 18,388,045 |
| 12 May 2021 | CNY | 6.41 | 6.41 | 5.81 | 6.05 | 6.05 | -0.05 (-0.82%) | 38,871,592 |
| 23 Apr 2021 | CNY | 6.14 | 6.17 | 6.05 | 6.1 | 6.1 | -0.01 (-0.16%) | 8,720,700 |
| 22 Apr 2021 | CNY | 6.11 | 6.15 | 6.04 | 6.11 | 6.11 | +0.02 (+0.33%) | 9,642,044 |
| 21 Apr 2021 | CNY | 6.17 | 6.17 | 6.06 | 6.09 | 6.09 | -0.08 (-1.30%) | 10,205,620 |
| 20 Apr 2021 | CNY | 6.32 | 6.32 | 6.17 | 6.17 | 6.17 | -0.15 (-2.37%) | 15,542,451 |
| 19 Apr 2021 | CNY | 6.25 | 6.37 | 6.24 | 6.32 | 6.32 | +0.05 (+0.80%) | 14,190,613 |
| 16 Apr 2021 | CNY | 6.2 | 6.28 | 6.11 | 6.27 | 6.27 | +0.07 (+1.13%) | 8,810,825 |
| 15 Apr 2021 | CNY | 6.19 | 6.31 | 6.17 | 6.2 | 6.2 | +0.03 (+0.49%) | 8,645,900 |
| 14 Apr 2021 | CNY | 6.12 | 6.23 | 6.12 | 6.17 | 6.17 | +0.06 (+0.98%) | 6,813,770 |
| 13 Apr 2021 | CNY | 6.32 | 6.38 | 6.01 | 6.11 | 6.11 | -0.2 (-3.17%) | 15,853,640 |
| 12 Apr 2021 | CNY | 6.34 | 6.49 | 6.31 | 6.31 | 6.31 | -0.05 (-0.79%) | 10,852,100 |
| 9 Apr 2021 | CNY | 6.46 | 6.46 | 6.31 | 6.36 | 6.36 | -0.12 (-1.85%) | 16,451,550 |
| 8 Apr 2021 | CNY | 6.74 | 6.79 | 6.47 | 6.48 | 6.48 | -0.31 (-4.57%) | 27,816,712 |
| 7 Apr 2021 | CNY | 6.72 | 6.89 | 6.62 | 6.79 | 6.79 | +0.08 (+1.19%) | 18,743,300 |
| 6 Apr 2021 | CNY | 6.74 | 6.92 | 6.66 | 6.71 | 6.71 | -0.04 (-0.59%) | 18,883,890 |
| 2 Apr 2021 | CNY | 6.46 | 6.79 | 6.42 | 6.75 | 6.75 | +0.19 (+2.90%) | 25,942,200 |
| 1 Apr 2021 | CNY | 6.37 | 6.85 | 6.31 | 6.56 | 6.56 | +0.06 (+0.92%) | 26,053,600 |
| 31 Mar 2021 | CNY | 6.7 | 6.72 | 6.46 | 6.5 | 6.5 | -0.22 (-3.27%) | 17,493,037 |
