| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5 | 5.52 | 4.98 | 5.34 | 5.34 | +0.28 (+5.53%) | 366,355,838 |
| 31 May 2021 | CNY | 5.18 | 5.46 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 295,932,668 |
| 28 May 2021 | CNY | 4.85 | 5.15 | 4.8 | 5.1 | 5.1 | +0.23 (+4.72%) | 251,870,088 |
| 27 May 2021 | CNY | 4.82 | 4.97 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 115,974,815 |
| 26 May 2021 | CNY | 4.94 | 5.06 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 191,224,383 |
| 25 May 2021 | CNY | 4.73 | 4.98 | 4.72 | 4.89 | 4.89 | +0.15 (+3.16%) | 189,497,011 |
| 24 May 2021 | CNY | 4.79 | 4.88 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 136,319,514 |
| 21 May 2021 | CNY | 4.89 | 4.89 | 4.76 | 4.77 | 4.77 | -0.14 (-2.85%) | 147,650,267 |
| 20 May 2021 | CNY | 4.67 | 5.08 | 4.66 | 4.91 | 4.91 | +0.21 (+4.47%) | 253,914,539 |
| 19 May 2021 | CNY | 4.66 | 4.83 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 116,212,995 |
| 18 May 2021 | CNY | 4.58 | 4.76 | 4.57 | 4.69 | 4.69 | +0.1 (+2.18%) | 124,296,170 |
| 17 May 2021 | CNY | 4.64 | 4.67 | 4.55 | 4.59 | 4.59 | -0.11 (-2.34%) | 124,388,878 |
| 14 May 2021 | CNY | 4.45 | 4.74 | 4.45 | 4.7 | 4.7 | +0.25 (+5.62%) | 216,817,829 |
| 13 May 2021 | CNY | 4.43 | 4.48 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 41,247,999 |
| 12 May 2021 | CNY | 4.43 | 4.46 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 38,410,635 |
| 11 May 2021 | CNY | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | +0.06 (+1.36%) | 67,069,023 |
| 10 May 2021 | CNY | 4.37 | 4.43 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 40,122,800 |
| 7 May 2021 | CNY | 4.41 | 4.42 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 39,621,355 |
| 6 May 2021 | CNY | 4.46 | 4.49 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 41,857,054 |
| 30 Apr 2021 | CNY | 4.47 | 4.48 | 4.38 | 4.42 | 4.42 | -0.06 (-1.34%) | 61,024,046 |
| 29 Apr 2021 | CNY | 4.38 | 4.52 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 75,201,943 |
| 28 Apr 2021 | CNY | 4.37 | 4.41 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 30,145,853 |
| 27 Apr 2021 | CNY | 4.39 | 4.43 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 60,587,776 |
| 26 Apr 2021 | CNY | 4.46 | 4.5 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 57,616,242 |
| 23 Apr 2021 | CNY | 4.5 | 4.51 | 4.43 | 4.48 | 4.48 | -0.03 (-0.67%) | 51,265,368 |
| 22 Apr 2021 | CNY | 4.57 | 4.61 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 86,442,802 |
| 21 Apr 2021 | CNY | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | +0.09 (+2.01%) | 106,404,431 |
| 20 Apr 2021 | CNY | 4.54 | 4.59 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 67,954,346 |
| 19 Apr 2021 | CNY | 4.43 | 4.56 | 4.42 | 4.54 | 4.54 | +0.1 (+2.25%) | 78,084,951 |
| 16 Apr 2021 | CNY | 4.37 | 4.44 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 53,440,408 |
