| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 5.43 | 5.45 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 3,939,475 |
| 21 May 2021 | CNY | 5.46 | 5.47 | 5.44 | 5.44 | 5.44 | -0.01 (-0.18%) | 2,970,923 |
| 20 May 2021 | CNY | 5.45 | 5.46 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 2,949,772 |
| 19 May 2021 | CNY | 5.5 | 5.5 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 4,821,862 |
| 18 May 2021 | CNY | 5.48 | 5.51 | 5.48 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,081,340 |
| 17 May 2021 | CNY | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 3,913,375 |
| 14 May 2021 | CNY | 5.53 | 5.56 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 3,599,355 |
| 13 May 2021 | CNY | 5.52 | 5.57 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 3,399,155 |
| 12 May 2021 | CNY | 5.57 | 5.58 | 5.52 | 5.55 | 5.55 | -0.03 (-0.54%) | 5,641,467 |
| 11 May 2021 | CNY | 5.61 | 5.61 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 4,956,317 |
| 10 May 2021 | CNY | 5.57 | 5.62 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 5,476,362 |
| 7 May 2021 | CNY | 5.59 | 5.61 | 5.53 | 5.57 | 5.57 | -0.02 (-0.36%) | 5,290,124 |
| 6 May 2021 | CNY | 5.46 | 5.68 | 5.44 | 5.59 | 5.59 | +0.13 (+2.38%) | 16,835,424 |
| 30 Apr 2021 | CNY | 5.53 | 5.53 | 5.45 | 5.46 | 5.46 | -0.07 (-1.27%) | 4,077,358 |
| 29 Apr 2021 | CNY | 5.48 | 5.57 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 3,966,755 |
| 28 Apr 2021 | CNY | 5.54 | 5.54 | 5.46 | 5.49 | 5.49 | -0.05 (-0.90%) | 3,500,733 |
| 27 Apr 2021 | CNY | 5.5 | 5.55 | 5.48 | 5.54 | 5.54 | +0.05 (+0.91%) | 4,207,436 |
| 26 Apr 2021 | CNY | 5.54 | 5.54 | 5.45 | 5.49 | 5.49 | -0.05 (-0.90%) | 6,582,974 |
| 23 Apr 2021 | CNY | 5.56 | 5.58 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 3,522,085 |
| 22 Apr 2021 | CNY | 5.55 | 5.59 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 3,849,576 |
| 21 Apr 2021 | CNY | 5.6 | 5.65 | 5.55 | 5.56 | 5.56 | -0.1 (-1.77%) | 5,705,241 |
| 20 Apr 2021 | CNY | 5.6 | 5.68 | 5.56 | 5.66 | 5.66 | +0.07 (+1.25%) | 6,235,160 |
| 19 Apr 2021 | CNY | 5.62 | 5.66 | 5.58 | 5.59 | 5.59 | -0.02 (-0.36%) | 4,476,130 |
| 16 Apr 2021 | CNY | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | +0.02 (+0.36%) | 4,743,316 |
| 15 Apr 2021 | CNY | 5.54 | 5.6 | 5.52 | 5.59 | 5.59 | +0.05 (+0.90%) | 2,578,021 |
| 14 Apr 2021 | CNY | 5.52 | 5.56 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 2,576,215 |
| 13 Apr 2021 | CNY | 5.54 | 5.63 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,219,041 |
| 12 Apr 2021 | CNY | 5.54 | 5.57 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 2,154,429 |
| 9 Apr 2021 | CNY | 5.52 | 5.57 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,191,293 |
| 8 Apr 2021 | CNY | 5.52 | 5.56 | 5.51 | 5.52 | 5.52 | -0.02 (-0.36%) | 3,019,480 |
