| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.75 | 4.8 | 4.65 | 4.8 | 4.8 | +0.01 (+0.21%) | 64,714,717 |
| 31 May 2021 | CNY | 4.76 | 4.84 | 4.76 | 4.79 | 4.79 | +0.03 (+0.63%) | 59,258,103 |
| 28 May 2021 | CNY | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | +0.03 (+0.63%) | 80,956,441 |
| 27 May 2021 | CNY | 4.74 | 4.76 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 59,820,525 |
| 26 May 2021 | CNY | 4.71 | 4.77 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 63,959,046 |
| 25 May 2021 | CNY | 4.68 | 4.73 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 62,183,558 |
| 24 May 2021 | CNY | 4.63 | 4.71 | 4.62 | 4.67 | 4.67 | -0.05 (-1.06%) | 58,634,752 |
| 21 May 2021 | CNY | 4.69 | 4.78 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 83,568,251 |
| 20 May 2021 | CNY | 4.84 | 4.85 | 4.65 | 4.71 | 4.71 | -0.32 (-6.36%) | 183,342,021 |
| 19 May 2021 | CNY | 5.08 | 5.15 | 5.01 | 5.03 | 5.03 | -0.09 (-1.76%) | 123,819,583 |
| 18 May 2021 | CNY | 4.99 | 5.24 | 4.96 | 5.12 | 5.12 | +0.25 (+5.13%) | 230,684,418 |
| 17 May 2021 | CNY | 4.83 | 4.92 | 4.77 | 4.87 | 4.87 | +0.01 (+0.21%) | 74,481,520 |
| 14 May 2021 | CNY | 4.87 | 4.91 | 4.78 | 4.86 | 4.86 | -0.01 (-0.21%) | 85,918,705 |
| 13 May 2021 | CNY | 4.91 | 4.97 | 4.86 | 4.87 | 4.87 | -0.2 (-3.94%) | 89,728,286 |
| 12 May 2021 | CNY | 5.02 | 5.13 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 89,781,803 |
| 11 May 2021 | CNY | 5.05 | 5.1 | 4.84 | 5.05 | 5.05 | -0.16 (-3.07%) | 172,331,199 |
| 10 May 2021 | CNY | 5.16 | 5.28 | 5.11 | 5.21 | 5.21 | +0.24 (+4.83%) | 278,264,039 |
| 7 May 2021 | CNY | 4.84 | 5.15 | 4.84 | 4.97 | 4.97 | +0.17 (+3.54%) | 234,229,191 |
| 6 May 2021 | CNY | 4.75 | 4.85 | 4.73 | 4.8 | 4.8 | +0.15 (+3.23%) | 97,629,993 |
| 30 Apr 2021 | CNY | 4.72 | 4.76 | 4.62 | 4.65 | 4.65 | -0.14 (-2.92%) | 60,747,480 |
| 29 Apr 2021 | CNY | 4.71 | 4.83 | 4.62 | 4.79 | 4.79 | +0.12 (+2.57%) | 86,918,461 |
| 28 Apr 2021 | CNY | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | -0.07 (-1.48%) | 49,926,328 |
| 27 Apr 2021 | CNY | 4.77 | 4.81 | 4.63 | 4.74 | 4.74 | +0.05 (+1.07%) | 83,044,531 |
| 26 Apr 2021 | CNY | 4.59 | 4.88 | 4.58 | 4.69 | 4.69 | +0.14 (+3.08%) | 140,595,130 |
| 23 Apr 2021 | CNY | 4.57 | 4.57 | 4.44 | 4.55 | 4.55 | -0.02 (-0.44%) | 72,262,659 |
| 22 Apr 2021 | CNY | 4.65 | 4.71 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 69,560,735 |
| 21 Apr 2021 | CNY | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | -0.13 (-2.74%) | 65,815,763 |
| 20 Apr 2021 | CNY | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | -0.14 (-2.86%) | 94,597,392 |
| 19 Apr 2021 | CNY | 4.8 | 4.92 | 4.77 | 4.89 | 4.89 | +0.06 (+1.24%) | 89,788,621 |
| 16 Apr 2021 | CNY | 4.87 | 4.9 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 57,906,223 |
