| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.13 | 6.25 | 6.05 | 6.06 | 6.06 | -0.04 (-0.66%) | 17,177,730 |
| 21 May 2021 | CNY | 6.04 | 6.19 | 5.97 | 6.1 | 6.1 | +0.11 (+1.84%) | 17,314,120 |
| 20 May 2021 | CNY | 6.1 | 6.12 | 5.91 | 5.99 | 5.99 | -0.25 (-4.01%) | 21,694,699 |
| 19 May 2021 | CNY | 6.08 | 6.32 | 6.02 | 6.24 | 6.24 | +0.16 (+2.63%) | 25,209,514 |
| 18 May 2021 | CNY | 5.99 | 6.22 | 5.9 | 6.08 | 6.08 | +0.03 (+0.50%) | 24,926,296 |
| 17 May 2021 | CNY | 6.24 | 6.33 | 5.92 | 6.05 | 6.05 | -0.46 (-7.07%) | 33,473,978 |
| 14 May 2021 | CNY | 6.99 | 7.29 | 6.49 | 6.51 | 6.51 | -0.45 (-6.47%) | 55,548,923 |
| 13 May 2021 | CNY | 6.21 | 6.96 | 6.15 | 6.96 | 6.96 | +0.63 (+9.95%) | 57,561,809 |
| 12 May 2021 | CNY | 6.27 | 6.54 | 6.2 | 6.33 | 6.33 | -0.27 (-4.09%) | 46,801,918 |
| 11 May 2021 | CNY | 7.14 | 7.72 | 6.43 | 6.6 | 6.6 | -0.54 (-7.56%) | 66,938,034 |
| 10 May 2021 | CNY | 6.11 | 7.14 | 6 | 7.14 | 7.14 | +0.65 (+10.02%) | 55,369,185 |
| 7 May 2021 | CNY | 6 | 6.81 | 5.72 | 6.49 | 6.49 | +0.3 (+4.85%) | 67,201,655 |
| 6 May 2021 | CNY | 5.7 | 6.19 | 5.4 | 6.19 | 6.19 | +0.56 (+9.95%) | 55,694,455 |
| 30 Apr 2021 | CNY | 6.17 | 6.17 | 5.51 | 5.63 | 5.63 | +0.02 (+0.36%) | 61,731,407 |
| 29 Apr 2021 | CNY | 5.12 | 5.61 | 5.01 | 5.61 | 5.61 | +0.51 (+10.00%) | 46,600,163 |
| 28 Apr 2021 | CNY | 4.64 | 5.1 | 4.54 | 5.1 | 5.1 | +0.46 (+9.91%) | 31,814,441 |
| 27 Apr 2021 | CNY | 4.8 | 4.93 | 4.6 | 4.64 | 4.64 | -0.07 (-1.49%) | 18,140,235 |
| 26 Apr 2021 | CNY | 4.72 | 4.73 | 4.62 | 4.71 | 4.71 | +0.05 (+1.07%) | 2,919,713 |
| 23 Apr 2021 | CNY | 4.68 | 4.69 | 4.6 | 4.66 | 4.66 | -0.02 (-0.43%) | 2,842,801 |
| 22 Apr 2021 | CNY | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 2,913,700 |
| 21 Apr 2021 | CNY | 4.71 | 4.78 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 3,455,400 |
| 20 Apr 2021 | CNY | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | -0.06 (-1.25%) | 3,575,349 |
| 19 Apr 2021 | CNY | 4.79 | 4.87 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 5,101,387 |
| 16 Apr 2021 | CNY | 4.69 | 4.86 | 4.66 | 4.82 | 4.82 | +0.12 (+2.55%) | 7,756,301 |
| 15 Apr 2021 | CNY | 4.66 | 4.74 | 4.64 | 4.7 | 4.7 | +0.03 (+0.64%) | 4,472,700 |
| 14 Apr 2021 | CNY | 4.51 | 4.82 | 4.49 | 4.67 | 4.67 | +0.17 (+3.78%) | 6,912,955 |
| 13 Apr 2021 | CNY | 4.62 | 4.68 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 4,790,900 |
| 12 Apr 2021 | CNY | 4.72 | 4.72 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 4,171,200 |
| 9 Apr 2021 | CNY | 4.72 | 4.79 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 4,266,500 |
| 8 Apr 2021 | CNY | 4.8 | 4.85 | 4.7 | 4.7 | 4.7 | -0.16 (-3.29%) | 7,012,406 |
