| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.39 | 5.62 | 5.36 | 5.5 | 5.5 | +0.08 (+1.48%) | 55,338,883 |
| 31 May 2021 | CNY | 5.43 | 5.45 | 5.28 | 5.42 | 5.42 | -0.16 (-2.87%) | 56,102,829 |
| 28 May 2021 | CNY | 5.36 | 5.81 | 5.25 | 5.58 | 5.58 | +0.3 (+5.68%) | 87,778,987 |
| 27 May 2021 | CNY | 5.21 | 5.43 | 5.21 | 5.28 | 5.28 | +0.01 (+0.19%) | 29,863,866 |
| 26 May 2021 | CNY | 5.35 | 5.36 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 36,658,767 |
| 25 May 2021 | CNY | 5.36 | 5.39 | 5.2 | 5.35 | 5.35 | +0.07 (+1.33%) | 41,843,056 |
| 24 May 2021 | CNY | 5.3 | 5.37 | 5.18 | 5.28 | 5.28 | -0.02 (-0.38%) | 44,485,146 |
| 21 May 2021 | CNY | 4.94 | 5.44 | 4.93 | 5.3 | 5.3 | +0.35 (+7.07%) | 79,385,990 |
| 20 May 2021 | CNY | 5.05 | 5.06 | 4.86 | 4.95 | 4.95 | -0.14 (-2.75%) | 35,663,779 |
| 19 May 2021 | CNY | 5.17 | 5.23 | 5.08 | 5.09 | 5.09 | -0.13 (-2.49%) | 37,076,910 |
| 18 May 2021 | CNY | 5.31 | 5.35 | 5.17 | 5.22 | 5.22 | -0.08 (-1.51%) | 36,548,836 |
| 17 May 2021 | CNY | 5.11 | 5.33 | 5.11 | 5.3 | 5.3 | +0.2 (+3.92%) | 51,602,668 |
| 14 May 2021 | CNY | 5.23 | 5.28 | 5.06 | 5.1 | 5.1 | -0.12 (-2.30%) | 44,233,465 |
| 13 May 2021 | CNY | 5.24 | 5.34 | 5.2 | 5.22 | 5.22 | -0.16 (-2.97%) | 37,565,945 |
| 12 May 2021 | CNY | 5.3 | 5.47 | 5.27 | 5.38 | 5.38 | +0.02 (+0.37%) | 37,759,794 |
| 11 May 2021 | CNY | 5.52 | 5.59 | 5.22 | 5.36 | 5.36 | -0.3 (-5.30%) | 72,899,509 |
| 10 May 2021 | CNY | 5.45 | 5.72 | 5.26 | 5.66 | 5.66 | +0.18 (+3.28%) | 83,291,185 |
| 7 May 2021 | CNY | 5.41 | 5.78 | 5.41 | 5.48 | 5.48 | -0.01 (-0.18%) | 94,381,167 |
| 6 May 2021 | CNY | 5.8 | 5.9 | 5.38 | 5.49 | 5.49 | +0.13 (+2.43%) | 98,026,456 |
| 30 Apr 2021 | CNY | 5.14 | 5.56 | 5.11 | 5.36 | 5.36 | +0.16 (+3.08%) | 87,715,017 |
| 29 Apr 2021 | CNY | 5.09 | 5.35 | 4.98 | 5.2 | 5.2 | +0.13 (+2.56%) | 81,278,925 |
| 28 Apr 2021 | CNY | 5.06 | 5.13 | 4.95 | 5.07 | 5.07 | -0.19 (-3.61%) | 63,743,806 |
| 27 Apr 2021 | CNY | 4.99 | 5.3 | 4.86 | 5.26 | 5.26 | +0.3 (+6.05%) | 82,608,687 |
| 26 Apr 2021 | CNY | 4.94 | 5.11 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 47,139,455 |
| 23 Apr 2021 | CNY | 5.06 | 5.28 | 4.95 | 4.96 | 4.96 | -0.2 (-3.88%) | 59,993,977 |
| 22 Apr 2021 | CNY | 5.19 | 5.4 | 5.13 | 5.16 | 5.16 | +0.07 (+1.38%) | 89,529,794 |
| 21 Apr 2021 | CNY | 4.89 | 5.13 | 4.78 | 5.09 | 5.09 | +0.12 (+2.41%) | 64,183,356 |
| 20 Apr 2021 | CNY | 4.98 | 5.27 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 60,021,329 |
| 19 Apr 2021 | CNY | 4.97 | 5.09 | 4.89 | 5.04 | 5.04 | +0.03 (+0.60%) | 46,932,976 |
| 16 Apr 2021 | CNY | 4.94 | 5.14 | 4.9 | 5.01 | 5.01 | +0.03 (+0.60%) | 50,519,845 |
