| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5.16 | 5.22 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 27,249,250 |
| 21 May 2021 | CNY | 5.25 | 5.28 | 5.18 | 5.19 | 5.19 | -0.04 (-0.76%) | 21,894,320 |
| 20 May 2021 | CNY | 5.17 | 5.27 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 32,042,677 |
| 19 May 2021 | CNY | 5.2 | 5.28 | 5.16 | 5.19 | 5.19 | -0.04 (-0.76%) | 39,566,656 |
| 18 May 2021 | CNY | 5.15 | 5.25 | 5.12 | 5.23 | 5.23 | +0.08 (+1.55%) | 49,946,421 |
| 17 May 2021 | CNY | 5.1 | 5.28 | 5.03 | 5.15 | 5.15 | +0.08 (+1.58%) | 90,807,702 |
| 14 May 2021 | CNY | 4.99 | 5.29 | 4.96 | 5.07 | 5.07 | +0.04 (+0.80%) | 126,654,686 |
| 13 May 2021 | CNY | 4.78 | 5.14 | 4.76 | 5.03 | 5.03 | +0.22 (+4.57%) | 65,806,268 |
| 12 May 2021 | CNY | 4.74 | 4.83 | 4.71 | 4.81 | 4.81 | +0.06 (+1.26%) | 15,830,636 |
| 11 May 2021 | CNY | 4.71 | 4.76 | 4.69 | 4.75 | 4.75 | +0.02 (+0.42%) | 12,552,704 |
| 10 May 2021 | CNY | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -0.06 (-1.25%) | 14,161,286 |
| 7 May 2021 | CNY | 4.78 | 4.85 | 4.7 | 4.79 | 4.79 | +0.01 (+0.21%) | 22,956,206 |
| 6 May 2021 | CNY | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | -0.11 (-2.25%) | 27,609,615 |
| 30 Apr 2021 | CNY | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 18,372,780 |
| 29 Apr 2021 | CNY | 4.88 | 4.98 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 22,171,507 |
| 28 Apr 2021 | CNY | 4.86 | 4.95 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 13,751,327 |
| 27 Apr 2021 | CNY | 4.92 | 4.94 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 15,764,295 |
| 26 Apr 2021 | CNY | 4.91 | 4.96 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 14,550,763 |
| 23 Apr 2021 | CNY | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | -0.01 (-0.20%) | 19,197,142 |
| 22 Apr 2021 | CNY | 4.95 | 4.97 | 4.91 | 4.92 | 4.92 | -0.03 (-0.61%) | 14,043,263 |
| 21 Apr 2021 | CNY | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 13,331,265 |
| 20 Apr 2021 | CNY | 5 | 5.03 | 4.97 | 4.97 | 4.97 | -0.04 (-0.80%) | 16,505,862 |
| 19 Apr 2021 | CNY | 5.07 | 5.07 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 22,045,008 |
| 16 Apr 2021 | CNY | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | +0.04 (+0.80%) | 18,433,990 |
| 15 Apr 2021 | CNY | 4.96 | 5.01 | 4.94 | 4.98 | 4.98 | -0.03 (-0.60%) | 17,830,224 |
| 14 Apr 2021 | CNY | 4.86 | 5.14 | 4.86 | 5.01 | 5.01 | +0.13 (+2.66%) | 29,481,911 |
| 13 Apr 2021 | CNY | 4.98 | 5.02 | 4.84 | 4.88 | 4.88 | -0.15 (-2.98%) | 31,739,611 |
| 12 Apr 2021 | CNY | 5.08 | 5.13 | 5.01 | 5.03 | 5.03 | +0.05 (+1.00%) | 31,235,174 |
| 9 Apr 2021 | CNY | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | +0.01 (+0.20%) | 11,412,471 |
| 8 Apr 2021 | CNY | 5.03 | 5.03 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 14,598,043 |
