| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.3 | 4.55 | 4.3 | 4.47 | 4.47 | -0.14 (-3.04%) | 207,126,122 |
| 31 May 2021 | CNY | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.51 (-9.96%) | 41,368,000 |
| 28 May 2021 | CNY | 5.09 | 5.18 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 38,991,872 |
| 27 May 2021 | CNY | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 27,631,008 |
| 26 May 2021 | CNY | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.02 (-0.39%) | 25,772,063 |
| 25 May 2021 | CNY | 5.05 | 5.09 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 33,546,702 |
| 24 May 2021 | CNY | 5.02 | 5.06 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 21,781,027 |
| 21 May 2021 | CNY | 5.1 | 5.11 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 31,644,473 |
| 20 May 2021 | CNY | 5.1 | 5.11 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 19,762,435 |
| 19 May 2021 | CNY | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 27,528,296 |
| 18 May 2021 | CNY | 5.15 | 5.17 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 22,151,219 |
| 17 May 2021 | CNY | 5.12 | 5.15 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 26,369,761 |
| 14 May 2021 | CNY | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | +0.06 (+1.18%) | 27,800,615 |
| 13 May 2021 | CNY | 5.11 | 5.13 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 25,234,830 |
| 12 May 2021 | CNY | 5.09 | 5.17 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 34,408,429 |
| 11 May 2021 | CNY | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 42,621,376 |
| 10 May 2021 | CNY | 5.07 | 5.08 | 4.96 | 5 | 5 | -0.09 (-1.77%) | 62,611,583 |
| 7 May 2021 | CNY | 5.12 | 5.14 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 32,103,088 |
| 6 May 2021 | CNY | 5.1 | 5.15 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 32,223,976 |
| 30 Apr 2021 | CNY | 5.19 | 5.2 | 5.07 | 5.11 | 5.11 | -0.05 (-0.97%) | 40,290,256 |
| 29 Apr 2021 | CNY | 5.14 | 5.18 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 23,902,232 |
| 28 Apr 2021 | CNY | 5.11 | 5.15 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 21,535,551 |
| 27 Apr 2021 | CNY | 5.18 | 5.19 | 5.06 | 5.11 | 5.11 | -0.07 (-1.35%) | 42,267,256 |
| 26 Apr 2021 | CNY | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 44,181,568 |
| 23 Apr 2021 | CNY | 5.34 | 5.34 | 5.22 | 5.24 | 5.24 | -0.1 (-1.87%) | 54,139,581 |
| 22 Apr 2021 | CNY | 5.3 | 5.38 | 5.28 | 5.34 | 5.34 | +0.03 (+0.56%) | 37,303,575 |
| 21 Apr 2021 | CNY | 5.34 | 5.37 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 37,511,386 |
| 20 Apr 2021 | CNY | 5.41 | 5.42 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 40,831,913 |
| 19 Apr 2021 | CNY | 5.4 | 5.44 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 55,049,292 |
| 16 Apr 2021 | CNY | 5.39 | 5.41 | 5.28 | 5.41 | 5.41 | +0.02 (+0.37%) | 41,628,491 |
