| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 4.93 | 4.98 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 65,286,584 |
| 7 Jun 2021 | CNY | 4.91 | 4.98 | 4.88 | 4.93 | 4.93 | 0.0 (0.0%) | 64,408,670 |
| 4 Jun 2021 | CNY | 4.86 | 5.08 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 116,077,363 |
| 3 Jun 2021 | CNY | 4.98 | 5.03 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 95,598,120 |
| 2 Jun 2021 | CNY | 5.05 | 5.11 | 4.92 | 4.93 | 4.93 | -0.16 (-3.14%) | 110,864,800 |
| 1 Jun 2021 | CNY | 5.08 | 5.1 | 5 | 5.09 | 5.09 | -0.01 (-0.20%) | 87,012,351 |
| 31 May 2021 | CNY | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.07 (-1.35%) | 107,931,227 |
| 28 May 2021 | CNY | 5.12 | 5.24 | 5.07 | 5.17 | 5.17 | +0.05 (+0.98%) | 166,410,376 |
| 27 May 2021 | CNY | 5.1 | 5.25 | 5.06 | 5.12 | 5.12 | -0.03 (-0.58%) | 185,168,886 |
| 26 May 2021 | CNY | 4.93 | 5.4 | 4.93 | 5.15 | 5.15 | +0.24 (+4.89%) | 360,153,715 |
| 25 May 2021 | CNY | 4.78 | 4.96 | 4.76 | 4.91 | 4.91 | +0.13 (+2.72%) | 161,223,257 |
| 24 May 2021 | CNY | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | +0.05 (+1.06%) | 75,586,350 |
| 21 May 2021 | CNY | 4.8 | 4.8 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 50,283,060 |
| 20 May 2021 | CNY | 4.72 | 4.83 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 88,104,448 |
| 19 May 2021 | CNY | 4.75 | 4.79 | 4.72 | 4.73 | 4.73 | -0.03 (-0.63%) | 51,282,168 |
| 18 May 2021 | CNY | 4.73 | 4.84 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 67,662,024 |
| 17 May 2021 | CNY | 4.8 | 4.86 | 4.73 | 4.75 | 4.75 | -0.19 (-3.85%) | 139,881,570 |
| 14 May 2021 | CNY | 4.72 | 4.96 | 4.72 | 4.94 | 4.94 | +0.23 (+4.88%) | 161,784,161 |
| 13 May 2021 | CNY | 4.71 | 4.75 | 4.7 | 4.71 | 4.71 | -0.02 (-0.42%) | 31,565,666 |
| 12 May 2021 | CNY | 4.7 | 4.77 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 33,101,454 |
| 11 May 2021 | CNY | 4.66 | 4.77 | 4.65 | 4.73 | 4.73 | +0.06 (+1.28%) | 52,795,107 |
| 10 May 2021 | CNY | 4.71 | 4.73 | 4.67 | 4.67 | 4.67 | -0.07 (-1.48%) | 47,963,730 |
| 7 May 2021 | CNY | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 43,582,015 |
| 6 May 2021 | CNY | 4.79 | 4.89 | 4.77 | 4.78 | 4.78 | +0.07 (+1.49%) | 65,985,801 |
| 30 Apr 2021 | CNY | 4.8 | 4.81 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 50,131,189 |
| 29 Apr 2021 | CNY | 4.75 | 4.88 | 4.74 | 4.8 | 4.8 | +0.03 (+0.63%) | 73,656,894 |
| 28 Apr 2021 | CNY | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -0.05 (-1.04%) | 52,769,147 |
| 27 Apr 2021 | CNY | 4.82 | 4.85 | 4.77 | 4.82 | 4.82 | -0.01 (-0.21%) | 42,847,125 |
| 26 Apr 2021 | CNY | 4.89 | 4.92 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 47,082,016 |
| 23 Apr 2021 | CNY | 4.95 | 4.96 | 4.89 | 4.9 | 4.9 | -0.08 (-1.61%) | 43,782,556 |
