| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.88 | 4.93 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 7,170,284 |
| 31 May 2021 | CNY | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,800,534 |
| 28 May 2021 | CNY | 4.91 | 4.91 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 6,221,033 |
| 27 May 2021 | CNY | 4.89 | 4.92 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 5,073,301 |
| 26 May 2021 | CNY | 4.88 | 4.93 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,477,042 |
| 25 May 2021 | CNY | 4.87 | 4.9 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 6,731,577 |
| 24 May 2021 | CNY | 4.85 | 4.87 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,899,681 |
| 21 May 2021 | CNY | 4.83 | 4.88 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,498,126 |
| 20 May 2021 | CNY | 4.85 | 4.86 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 4,701,150 |
| 19 May 2021 | CNY | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,951,050 |
| 18 May 2021 | CNY | 4.88 | 4.92 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 5,464,853 |
| 17 May 2021 | CNY | 4.93 | 4.95 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 7,399,963 |
| 14 May 2021 | CNY | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | +0.04 (+0.82%) | 8,581,300 |
| 13 May 2021 | CNY | 4.88 | 4.94 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 9,242,741 |
| 12 May 2021 | CNY | 4.86 | 4.9 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,373,509 |
| 11 May 2021 | CNY | 4.87 | 4.89 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 6,975,642 |
| 10 May 2021 | CNY | 4.84 | 4.91 | 4.82 | 4.89 | 4.89 | +0.05 (+1.03%) | 9,548,874 |
| 7 May 2021 | CNY | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 7,471,009 |
| 6 May 2021 | CNY | 4.82 | 4.87 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 9,899,067 |
| 30 Apr 2021 | CNY | 4.85 | 4.88 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 11,065,834 |
| 29 Apr 2021 | CNY | 4.92 | 4.95 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 18,268,404 |
| 28 Apr 2021 | CNY | 5.23 | 5.26 | 4.86 | 4.92 | 4.92 | -0.35 (-6.64%) | 34,385,869 |
| 27 Apr 2021 | CNY | 5.21 | 5.29 | 5.15 | 5.27 | 5.27 | +0.02 (+0.38%) | 9,686,519 |
| 26 Apr 2021 | CNY | 5.32 | 5.39 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 8,823,499 |
| 23 Apr 2021 | CNY | 5.36 | 5.38 | 5.26 | 5.35 | 5.35 | -0.01 (-0.19%) | 7,663,300 |
| 22 Apr 2021 | CNY | 5.36 | 5.45 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 11,683,179 |
| 21 Apr 2021 | CNY | 5.31 | 5.43 | 5.31 | 5.32 | 5.32 | 0.0 (0.0%) | 14,815,587 |
| 20 Apr 2021 | CNY | 5.31 | 5.44 | 5.31 | 5.32 | 5.32 | +0.04 (+0.76%) | 29,705,083 |
| 19 Apr 2021 | CNY | 5.24 | 5.3 | 5.22 | 5.28 | 5.28 | +0.05 (+0.96%) | 8,707,729 |
| 16 Apr 2021 | CNY | 5.14 | 5.23 | 5.13 | 5.23 | 5.23 | +0.09 (+1.75%) | 5,825,751 |
