| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.52 | 5.63 | 5.49 | 5.62 | 5.62 | +0.1 (+1.81%) | 4,106,400 |
| 31 May 2021 | CNY | 5.52 | 5.53 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 2,280,300 |
| 28 May 2021 | CNY | 5.52 | 5.55 | 5.48 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,154,100 |
| 27 May 2021 | CNY | 5.51 | 5.53 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 3,128,200 |
| 26 May 2021 | CNY | 5.5 | 5.57 | 5.42 | 5.53 | 5.53 | 0.0 (0.0%) | 12,890,900 |
| 25 May 2021 | CNY | 5.52 | 5.57 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,179,916 |
| 24 May 2021 | CNY | 5.46 | 5.53 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 5,586,700 |
| 21 May 2021 | CNY | 5.49 | 5.53 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 3,441,062 |
| 20 May 2021 | CNY | 5.5 | 5.55 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 3,160,000 |
| 19 May 2021 | CNY | 5.53 | 5.56 | 5.48 | 5.52 | 5.52 | -0.02 (-0.36%) | 4,260,500 |
| 18 May 2021 | CNY | 5.62 | 5.62 | 5.48 | 5.54 | 5.54 | -0.07 (-1.25%) | 10,431,629 |
| 17 May 2021 | CNY | 5.66 | 5.76 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 20,046,495 |
| 14 May 2021 | CNY | 5.61 | 5.72 | 5.5 | 5.64 | 5.64 | +0.03 (+0.53%) | 17,033,528 |
| 13 May 2021 | CNY | 5.64 | 5.71 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 12,828,728 |
| 12 May 2021 | CNY | 5.62 | 5.68 | 5.6 | 5.65 | 5.65 | +0.03 (+0.53%) | 5,960,895 |
| 11 May 2021 | CNY | 5.54 | 5.65 | 5.5 | 5.62 | 5.62 | +0.08 (+1.44%) | 5,119,128 |
| 10 May 2021 | CNY | 5.52 | 5.54 | 5.42 | 5.54 | 5.54 | +0.01 (+0.18%) | 2,571,000 |
| 7 May 2021 | CNY | 5.54 | 5.57 | 5.48 | 5.53 | 5.53 | -0.01 (-0.18%) | 3,229,129 |
| 6 May 2021 | CNY | 5.63 | 5.65 | 5.53 | 5.54 | 5.54 | -0.11 (-1.95%) | 3,141,300 |
| 30 Apr 2021 | CNY | 5.6 | 5.65 | 5.48 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,029,600 |
| 29 Apr 2021 | CNY | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,697,000 |
| 28 Apr 2021 | CNY | 5.66 | 5.68 | 5.56 | 5.64 | 5.64 | -0.05 (-0.88%) | 4,502,560 |
| 27 Apr 2021 | CNY | 5.69 | 5.71 | 5.59 | 5.69 | 5.69 | 0.0 (0.0%) | 4,390,324 |
| 26 Apr 2021 | CNY | 5.68 | 5.78 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 7,123,090 |
| 23 Apr 2021 | CNY | 5.8 | 5.83 | 5.63 | 5.73 | 5.73 | -0.1 (-1.72%) | 9,624,095 |
| 22 Apr 2021 | CNY | 5.61 | 5.89 | 5.54 | 5.83 | 5.83 | +0.22 (+3.92%) | 21,115,661 |
| 21 Apr 2021 | CNY | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | -0.05 (-0.88%) | 4,111,881 |
| 20 Apr 2021 | CNY | 5.73 | 5.73 | 5.64 | 5.66 | 5.66 | -0.03 (-0.53%) | 8,197,358 |
| 19 Apr 2021 | CNY | 5.75 | 5.75 | 5.64 | 5.69 | 5.69 | 0.0 (0.0%) | 2,936,284 |
| 16 Apr 2021 | CNY | 5.74 | 5.77 | 5.65 | 5.69 | 5.69 | -0.04 (-0.70%) | 6,128,100 |
