| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | -0.02 (-0.40%) | 9,715,700 |
| 31 May 2021 | CNY | 5.03 | 5.04 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 14,992,265 |
| 28 May 2021 | CNY | 5.03 | 5.07 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 10,576,834 |
| 27 May 2021 | CNY | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | +0.01 (+0.20%) | 10,690,481 |
| 26 May 2021 | CNY | 5.02 | 5.12 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 24,006,088 |
| 25 May 2021 | CNY | 4.94 | 5.08 | 4.94 | 5.04 | 5.04 | +0.09 (+1.82%) | 20,173,104 |
| 24 May 2021 | CNY | 4.95 | 4.99 | 4.94 | 4.95 | 4.95 | -0.02 (-0.40%) | 6,601,023 |
| 21 May 2021 | CNY | 5.03 | 5.05 | 4.95 | 4.97 | 4.97 | -0.01 (-0.20%) | 7,547,700 |
| 20 May 2021 | CNY | 4.94 | 5 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 6,813,022 |
| 19 May 2021 | CNY | 4.99 | 4.99 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 6,987,912 |
| 18 May 2021 | CNY | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 5,751,300 |
| 17 May 2021 | CNY | 5 | 5.03 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 10,434,646 |
| 14 May 2021 | CNY | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | +0.08 (+1.62%) | 14,825,496 |
| 13 May 2021 | CNY | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 4,999,073 |
| 12 May 2021 | CNY | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 6,023,369 |
| 11 May 2021 | CNY | 4.92 | 4.96 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 6,681,201 |
| 10 May 2021 | CNY | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | -0.04 (-0.80%) | 8,530,668 |
| 7 May 2021 | CNY | 4.9 | 5 | 4.89 | 4.97 | 4.97 | +0.09 (+1.84%) | 13,993,876 |
| 6 May 2021 | CNY | 4.86 | 4.9 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 7,261,348 |
| 30 Apr 2021 | CNY | 4.9 | 4.9 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 9,800,944 |
| 29 Apr 2021 | CNY | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | +0.05 (+1.03%) | 7,601,557 |
| 28 Apr 2021 | CNY | 4.89 | 4.9 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 6,420,396 |
| 27 Apr 2021 | CNY | 4.94 | 4.95 | 4.89 | 4.89 | 4.89 | -0.05 (-1.01%) | 7,476,787 |
| 26 Apr 2021 | CNY | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,252,971 |
| 23 Apr 2021 | CNY | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,484,494 |
| 22 Apr 2021 | CNY | 4.99 | 5 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 7,252,661 |
| 21 Apr 2021 | CNY | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 6,988,227 |
| 20 Apr 2021 | CNY | 5 | 5.02 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,451,658 |
| 19 Apr 2021 | CNY | 4.98 | 5.02 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 7,232,933 |
| 16 Apr 2021 | CNY | 4.93 | 5 | 4.93 | 4.99 | 4.99 | +0.05 (+1.01%) | 7,987,307 |
