| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 8.55 | 9.01 | 8.55 | 9.01 | 9.01 | +0.82 (+10.01%) | 207,776,424 |
| 28 May 2021 | CNY | 8.13 | 8.87 | 8.1 | 8.19 | 8.19 | -0.03 (-0.36%) | 248,418,296 |
| 27 May 2021 | CNY | 8.44 | 8.44 | 7.77 | 8.22 | 8.22 | -0.35 (-4.08%) | 262,958,416 |
| 26 May 2021 | CNY | 7.85 | 8.57 | 7.85 | 8.57 | 8.57 | +0.78 (+10.01%) | 137,913,853 |
| 25 May 2021 | CNY | 7.79 | 7.79 | 7.38 | 7.79 | 7.79 | +0.71 (+10.03%) | 347,740,132 |
| 24 May 2021 | CNY | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | +0.64 (+9.94%) | 11,799,363 |
| 21 May 2021 | CNY | 5.83 | 6.44 | 5.83 | 6.44 | 6.44 | +0.59 (+10.09%) | 118,302,481 |
| 20 May 2021 | CNY | 5.89 | 6.25 | 5.85 | 5.85 | 5.85 | +0.07 (+1.21%) | 103,938,236 |
| 19 May 2021 | CNY | 5.92 | 5.99 | 5.76 | 5.78 | 5.78 | -0.16 (-2.69%) | 59,247,850 |
| 18 May 2021 | CNY | 5.96 | 6.16 | 5.85 | 5.94 | 5.94 | 0.0 (0.0%) | 85,585,391 |
| 17 May 2021 | CNY | 5.51 | 6 | 5.43 | 5.94 | 5.94 | +0.38 (+6.83%) | 111,785,434 |
| 14 May 2021 | CNY | 5.49 | 5.72 | 5.49 | 5.56 | 5.56 | +0.05 (+0.91%) | 49,749,066 |
| 13 May 2021 | CNY | 5.49 | 5.62 | 5.45 | 5.51 | 5.51 | -0.06 (-1.08%) | 35,945,303 |
| 12 May 2021 | CNY | 5.55 | 5.63 | 5.48 | 5.57 | 5.57 | -0.03 (-0.54%) | 39,138,367 |
| 11 May 2021 | CNY | 5.64 | 5.71 | 5.48 | 5.6 | 5.6 | -0.09 (-1.58%) | 54,107,721 |
| 10 May 2021 | CNY | 5.46 | 5.7 | 5.31 | 5.69 | 5.69 | +0.3 (+5.57%) | 79,691,389 |
| 7 May 2021 | CNY | 5.23 | 5.45 | 5.22 | 5.39 | 5.39 | +0.22 (+4.26%) | 61,636,086 |
| 6 May 2021 | CNY | 5.12 | 5.2 | 5.1 | 5.17 | 5.17 | +0.11 (+2.17%) | 32,066,306 |
| 30 Apr 2021 | CNY | 5.18 | 5.23 | 5.04 | 5.06 | 5.06 | -0.09 (-1.75%) | 28,545,790 |
| 29 Apr 2021 | CNY | 5.14 | 5.22 | 5.11 | 5.15 | 5.15 | -0.04 (-0.77%) | 23,338,868 |
| 28 Apr 2021 | CNY | 5.12 | 5.19 | 5.09 | 5.19 | 5.19 | -0.01 (-0.19%) | 21,203,370 |
| 27 Apr 2021 | CNY | 5.22 | 5.26 | 5.13 | 5.2 | 5.2 | +0.08 (+1.56%) | 30,432,011 |
| 26 Apr 2021 | CNY | 5.3 | 5.32 | 5.12 | 5.12 | 5.12 | -0.25 (-4.66%) | 47,508,176 |
| 23 Apr 2021 | CNY | 5.54 | 5.55 | 5.36 | 5.37 | 5.37 | -0.17 (-3.07%) | 38,293,751 |
| 22 Apr 2021 | CNY | 5.47 | 5.55 | 5.39 | 5.54 | 5.54 | +0.07 (+1.28%) | 42,351,567 |
| 21 Apr 2021 | CNY | 5.41 | 5.5 | 5.38 | 5.47 | 5.47 | +0.01 (+0.18%) | 35,148,649 |
| 20 Apr 2021 | CNY | 5.52 | 5.66 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 49,962,298 |
| 19 Apr 2021 | CNY | 5.56 | 5.72 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 53,551,747 |
| 16 Apr 2021 | CNY | 5.43 | 5.57 | 5.4 | 5.56 | 5.56 | +0.17 (+3.15%) | 44,382,609 |
| 15 Apr 2021 | CNY | 5.47 | 5.51 | 5.35 | 5.39 | 5.39 | -0.2 (-3.58%) | 47,987,875 |
