| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 4,712,006 |
| 31 May 2021 | CNY | 4.89 | 4.9 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 5,303,066 |
| 28 May 2021 | CNY | 4.93 | 4.94 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 3,975,200 |
| 27 May 2021 | CNY | 4.92 | 4.94 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 4,742,262 |
| 26 May 2021 | CNY | 4.98 | 4.98 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 6,454,736 |
| 25 May 2021 | CNY | 4.97 | 4.98 | 4.89 | 4.94 | 4.94 | -0.04 (-0.80%) | 6,902,842 |
| 24 May 2021 | CNY | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | +0.13 (+2.68%) | 8,245,472 |
| 21 May 2021 | CNY | 4.87 | 4.9 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 3,618,211 |
| 20 May 2021 | CNY | 4.91 | 4.92 | 4.83 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,301,353 |
| 19 May 2021 | CNY | 4.91 | 4.95 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 6,210,662 |
| 18 May 2021 | CNY | 4.92 | 4.94 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 5,828,857 |
| 17 May 2021 | CNY | 4.93 | 4.95 | 4.87 | 4.92 | 4.92 | -0.01 (-0.20%) | 6,879,000 |
| 14 May 2021 | CNY | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | +0.03 (+0.61%) | 8,079,290 |
| 13 May 2021 | CNY | 4.89 | 4.92 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 8,521,253 |
| 12 May 2021 | CNY | 4.85 | 4.91 | 4.81 | 4.89 | 4.89 | +0.03 (+0.62%) | 10,729,281 |
| 11 May 2021 | CNY | 4.72 | 4.9 | 4.7 | 4.86 | 4.86 | +0.12 (+2.53%) | 10,246,295 |
| 10 May 2021 | CNY | 4.74 | 4.77 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 5,013,201 |
| 7 May 2021 | CNY | 4.74 | 4.77 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 3,987,768 |
| 6 May 2021 | CNY | 4.69 | 4.76 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 5,489,726 |
| 30 Apr 2021 | CNY | 4.88 | 4.89 | 4.68 | 4.7 | 4.7 | -0.19 (-3.89%) | 13,411,584 |
| 29 Apr 2021 | CNY | 4.83 | 4.93 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 11,619,832 |
| 28 Apr 2021 | CNY | 4.77 | 4.88 | 4.75 | 4.85 | 4.85 | +0.07 (+1.46%) | 6,503,823 |
| 27 Apr 2021 | CNY | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -0.04 (-0.83%) | 4,104,146 |
| 26 Apr 2021 | CNY | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 4,951,418 |
| 23 Apr 2021 | CNY | 4.8 | 4.8 | 4.74 | 4.77 | 4.77 | -0.02 (-0.42%) | 4,541,580 |
| 22 Apr 2021 | CNY | 4.84 | 4.88 | 4.79 | 4.79 | 4.79 | -0.05 (-1.03%) | 4,871,244 |
| 21 Apr 2021 | CNY | 4.8 | 4.85 | 4.76 | 4.84 | 4.84 | +0.03 (+0.62%) | 4,104,803 |
| 20 Apr 2021 | CNY | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 3,552,480 |
| 19 Apr 2021 | CNY | 4.78 | 4.85 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 6,524,207 |
| 16 Apr 2021 | CNY | 4.69 | 4.81 | 4.67 | 4.8 | 4.8 | +0.11 (+2.35%) | 7,038,776 |
