| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 6.06 | 6.31 | 6.06 | 6.22 | 6.22 | +0.17 (+2.81%) | 6,769,663 |
| 20 May 2021 | CNY | 6.08 | 6.1 | 6 | 6.05 | 6.05 | -0.03 (-0.49%) | 4,817,200 |
| 19 May 2021 | CNY | 6.18 | 6.2 | 6.03 | 6.08 | 6.08 | -0.12 (-1.94%) | 5,967,780 |
| 18 May 2021 | CNY | 6.3 | 6.31 | 6.17 | 6.2 | 6.2 | -0.08 (-1.27%) | 5,431,525 |
| 17 May 2021 | CNY | 6.28 | 6.35 | 6.22 | 6.28 | 6.28 | 0.0 (0.0%) | 4,227,414 |
| 14 May 2021 | CNY | 6.25 | 6.34 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,640,200 |
| 13 May 2021 | CNY | 6.37 | 6.43 | 6.23 | 6.25 | 6.25 | -0.11 (-1.73%) | 6,415,943 |
| 12 May 2021 | CNY | 6.35 | 6.48 | 6.25 | 6.36 | 6.36 | +0.01 (+0.16%) | 8,935,094 |
| 11 May 2021 | CNY | 6.27 | 6.37 | 6.17 | 6.35 | 6.35 | +0.14 (+2.25%) | 10,764,371 |
| 10 May 2021 | CNY | 6.09 | 6.24 | 6.02 | 6.21 | 6.21 | +0.12 (+1.97%) | 7,557,547 |
| 7 May 2021 | CNY | 6.16 | 6.25 | 6.06 | 6.09 | 6.09 | -0.09 (-1.46%) | 6,509,300 |
| 6 May 2021 | CNY | 6 | 6.18 | 5.99 | 6.18 | 6.18 | +0.18 (+3%) | 6,076,009 |
| 30 Apr 2021 | CNY | 5.91 | 6.05 | 5.91 | 6 | 6 | +0.08 (+1.35%) | 5,072,536 |
| 29 Apr 2021 | CNY | 5.9 | 6.01 | 5.85 | 5.92 | 5.92 | +0.02 (+0.34%) | 4,162,912 |
| 28 Apr 2021 | CNY | 5.93 | 5.94 | 5.88 | 5.9 | 5.9 | -0.04 (-0.67%) | 2,960,912 |
| 27 Apr 2021 | CNY | 5.97 | 6.02 | 5.89 | 5.94 | 5.94 | -0.08 (-1.33%) | 4,224,900 |
| 26 Apr 2021 | CNY | 5.86 | 6.05 | 5.83 | 6.02 | 6.02 | +0.16 (+2.73%) | 6,155,138 |
| 23 Apr 2021 | CNY | 5.9 | 6 | 5.85 | 5.86 | 5.86 | -0.07 (-1.18%) | 5,342,622 |
| 22 Apr 2021 | CNY | 5.98 | 6.02 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 5,354,000 |
| 21 Apr 2021 | CNY | 5.94 | 6.06 | 5.88 | 5.93 | 5.93 | -0.07 (-1.17%) | 8,038,627 |
| 20 Apr 2021 | CNY | 6.06 | 6.13 | 5.95 | 6 | 6 | -0.11 (-1.80%) | 11,327,544 |
| 19 Apr 2021 | CNY | 6.09 | 6.17 | 6.02 | 6.11 | 6.11 | -0.09 (-1.45%) | 14,567,874 |
| 16 Apr 2021 | CNY | 6.29 | 6.43 | 6.17 | 6.2 | 6.2 | -0.06 (-0.96%) | 16,241,611 |
| 15 Apr 2021 | CNY | 6.22 | 6.35 | 6.06 | 6.26 | 6.26 | -0.13 (-2.03%) | 18,102,061 |
| 14 Apr 2021 | CNY | 6.19 | 6.44 | 5.81 | 6.39 | 6.39 | -0.06 (-0.93%) | 27,546,027 |
| 13 Apr 2021 | CNY | 6.38 | 6.85 | 6.3 | 6.45 | 6.45 | +0.14 (+2.22%) | 44,482,377 |
| 12 Apr 2021 | CNY | 6.31 | 6.31 | 6.1 | 6.31 | 6.31 | +0.57 (+9.93%) | 31,096,766 |
| 9 Apr 2021 | CNY | 5.61 | 5.74 | 5.55 | 5.74 | 5.74 | +0.12 (+2.14%) | 5,690,648 |
| 8 Apr 2021 | CNY | 5.5 | 5.67 | 5.5 | 5.62 | 5.62 | +0.06 (+1.08%) | 5,870,542 |
| 7 Apr 2021 | CNY | 5.51 | 5.57 | 5.46 | 5.56 | 5.56 | +0.04 (+0.72%) | 3,191,850 |
