| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2021 | CNY | 5.17 | 5.21 | 5.02 | 5.03 | 5.03 | -0.17 (-3.27%) | 35,489,712 |
| 12 May 2021 | CNY | 5.15 | 5.22 | 5.08 | 5.2 | 5.2 | +0.02 (+0.39%) | 43,862,824 |
| 11 May 2021 | CNY | 5.08 | 5.23 | 4.98 | 5.18 | 5.18 | +0.09 (+1.77%) | 42,612,324 |
| 10 May 2021 | CNY | 4.96 | 5.13 | 4.94 | 5.09 | 5.09 | +0.05 (+0.99%) | 31,760,459 |
| 7 May 2021 | CNY | 4.94 | 5.15 | 4.93 | 5.04 | 5.04 | +0.08 (+1.61%) | 50,244,394 |
| 6 May 2021 | CNY | 4.95 | 5.16 | 4.94 | 4.96 | 4.96 | +0.08 (+1.64%) | 49,826,941 |
| 30 Apr 2021 | CNY | 4.86 | 5.02 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 40,712,740 |
| 29 Apr 2021 | CNY | 4.74 | 4.94 | 4.7 | 4.86 | 4.86 | +0.16 (+3.40%) | 48,643,236 |
| 28 Apr 2021 | CNY | 4.79 | 4.83 | 4.64 | 4.7 | 4.7 | -0.09 (-1.88%) | 28,346,067 |
| 27 Apr 2021 | CNY | 4.7 | 4.8 | 4.67 | 4.79 | 4.79 | +0.11 (+2.35%) | 27,997,206 |
| 26 Apr 2021 | CNY | 4.72 | 4.75 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 18,228,680 |
| 23 Apr 2021 | CNY | 4.7 | 4.74 | 4.62 | 4.7 | 4.7 | 0.0 (0.0%) | 19,031,692 |
| 22 Apr 2021 | CNY | 4.61 | 4.75 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 19,698,000 |
| 21 Apr 2021 | CNY | 4.61 | 4.65 | 4.52 | 4.61 | 4.61 | 0.0 (0.0%) | 14,817,810 |
| 20 Apr 2021 | CNY | 4.68 | 4.73 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 20,910,003 |
| 19 Apr 2021 | CNY | 4.73 | 4.75 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 24,996,570 |
| 16 Apr 2021 | CNY | 4.69 | 4.76 | 4.66 | 4.73 | 4.73 | +0.07 (+1.50%) | 23,539,625 |
| 15 Apr 2021 | CNY | 4.64 | 4.69 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 18,366,581 |
| 14 Apr 2021 | CNY | 4.58 | 4.71 | 4.51 | 4.68 | 4.68 | +0.11 (+2.41%) | 26,455,606 |
| 13 Apr 2021 | CNY | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 19,301,166 |
| 12 Apr 2021 | CNY | 4.58 | 4.64 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 25,117,940 |
| 9 Apr 2021 | CNY | 4.64 | 4.72 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 32,836,727 |
| 8 Apr 2021 | CNY | 4.76 | 4.78 | 4.59 | 4.61 | 4.61 | -0.22 (-4.55%) | 64,838,840 |
| 7 Apr 2021 | CNY | 4.59 | 4.84 | 4.53 | 4.83 | 4.83 | +0.43 (+9.77%) | 94,364,192 |
| 6 Apr 2021 | CNY | 4.35 | 4.43 | 4.32 | 4.4 | 4.4 | +0.04 (+0.92%) | 21,772,896 |
| 2 Apr 2021 | CNY | 4.29 | 4.41 | 4.25 | 4.36 | 4.36 | +0.05 (+1.16%) | 26,932,181 |
| 1 Apr 2021 | CNY | 4.26 | 4.34 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 24,170,865 |
| 31 Mar 2021 | CNY | 4.32 | 4.36 | 4.21 | 4.3 | 4.3 | +0.1 (+2.38%) | 37,739,822 |
| 30 Mar 2021 | CNY | 4.25 | 4.25 | 4.12 | 4.2 | 4.2 | -0.04 (-0.94%) | 20,295,872 |
| 29 Mar 2021 | CNY | 4.25 | 4.3 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 24,001,234 |
