| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 4.9 | 5.0462 | 4.8769 | 4.9692 | 4.9692 | +0.038 (+0.78%) | 42,045,529 |
| 20 May 2021 | CNY | 4.9692 | 4.9846 | 4.8385 | 4.9308 | 4.9308 | -0.292 (-5.60%) | 68,320,354 |
| 19 May 2021 | CNY | 5.2 | 5.2308 | 5.1077 | 5.2231 | 5.2231 | -0.077 (-1.45%) | 46,468,227 |
| 18 May 2021 | CNY | 5.2692 | 5.3385 | 5.2385 | 5.3 | 5.3 | +0.061 (+1.17%) | 46,037,374 |
| 17 May 2021 | CNY | 5.2308 | 5.3231 | 5.1769 | 5.2385 | 5.2385 | -0.008 (-0.15%) | 50,524,929 |
| 14 May 2021 | CNY | 5.3 | 5.3769 | 5.1846 | 5.2462 | 5.2462 | -0.077 (-1.44%) | 67,819,147 |
| 13 May 2021 | CNY | 5.5385 | 5.5846 | 5.2539 | 5.3231 | 5.3231 | -0.346 (-6.10%) | 98,824,390 |
| 12 May 2021 | CNY | 5.5231 | 5.7308 | 5.4769 | 5.6692 | 5.6692 | +0.069 (+1.24%) | 84,989,083 |
| 11 May 2021 | CNY | 5.6923 | 5.6923 | 5.3539 | 5.6 | 5.6 | -0.346 (-5.82%) | 143,114,903 |
| 10 May 2021 | CNY | 5.6539 | 5.9615 | 5.5385 | 5.9462 | 5.9462 | +0.508 (+9.34%) | 173,208,863 |
| 7 May 2021 | CNY | 5.2692 | 5.5923 | 5.1846 | 5.4385 | 5.4385 | +0.238 (+4.59%) | 157,462,640 |
| 6 May 2021 | CNY | 5.0539 | 5.2615 | 5.0385 | 5.2 | 5.2 | +0.246 (+4.97%) | 105,086,190 |
| 30 Apr 2021 | CNY | 5.0692 | 5.1 | 4.9077 | 4.9539 | 4.9539 | -0.185 (-3.59%) | 59,680,682 |
| 29 Apr 2021 | CNY | 5.0692 | 5.2308 | 5.0231 | 5.1385 | 5.1385 | +0.015 (+0.30%) | 64,013,632 |
| 28 Apr 2021 | CNY | 4.9308 | 5.1846 | 4.9154 | 5.1231 | 5.1231 | +0.123 (+2.46%) | 80,522,361 |
| 27 Apr 2021 | CNY | 5.0231 | 5.0385 | 4.8077 | 5 | 5 | -0.223 (-4.27%) | 74,785,167 |
| 26 Apr 2021 | CNY | 5.0923 | 5.2692 | 5.0385 | 5.2231 | 5.2231 | +0.177 (+3.51%) | 91,538,309 |
| 23 Apr 2021 | CNY | 5.0769 | 5.1077 | 4.9462 | 5.0462 | 5.0462 | -0.138 (-2.67%) | 72,168,640 |
| 22 Apr 2021 | CNY | 5.0077 | 5.3462 | 5 | 5.1846 | 5.1846 | +0.262 (+5.31%) | 108,281,837 |
| 21 Apr 2021 | CNY | 4.8769 | 4.9385 | 4.8154 | 4.9231 | 4.9231 | +0.023 (+0.47%) | 51,052,730 |
| 20 Apr 2021 | CNY | 4.9154 | 4.9692 | 4.8692 | 4.9 | 4.9 | +0.023 (+0.47%) | 59,335,914 |
| 19 Apr 2021 | CNY | 4.8 | 4.9769 | 4.7923 | 4.8769 | 4.8769 | +0.054 (+1.12%) | 70,034,546 |
| 16 Apr 2021 | CNY | 4.7231 | 4.8769 | 4.6923 | 4.8231 | 4.8231 | +0.108 (+2.28%) | 55,251,419 |
| 15 Apr 2021 | CNY | 4.7385 | 4.7923 | 4.6385 | 4.7154 | 4.7154 | -0.038 (-0.81%) | 30,069,496 |
| 14 Apr 2021 | CNY | 4.6077 | 4.7615 | 4.6077 | 4.7539 | 4.7539 | +0.146 (+3.17%) | 36,127,163 |
| 13 Apr 2021 | CNY | 4.6769 | 4.7077 | 4.5769 | 4.6077 | 4.6077 | -0.1 (-2.12%) | 32,902,690 |
| 12 Apr 2021 | CNY | 4.8231 | 4.8462 | 4.6769 | 4.7077 | 4.7077 | -0.108 (-2.24%) | 38,966,410 |
| 9 Apr 2021 | CNY | 4.7923 | 4.9077 | 4.7692 | 4.8154 | 4.8154 | -0.015 (-0.32%) | 39,831,040 |
| 8 Apr 2021 | CNY | 4.9231 | 4.9692 | 4.7539 | 4.8308 | 4.8308 | -0.038 (-0.79%) | 59,848,885 |
| 7 Apr 2021 | CNY | 4.7 | 4.8692 | 4.6692 | 4.8692 | 4.8692 | +0.162 (+3.43%) | 56,728,727 |
