| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 5.19 | 5.2 | 5.14 | 5.17 | 5.17 | -0.04 (-0.77%) | 37,473,111 |
| 31 May 2021 | CNY | 5.25 | 5.26 | 5.16 | 5.21 | 5.21 | -0.03 (-0.57%) | 36,978,588 |
| 28 May 2021 | CNY | 5.24 | 5.27 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 29,402,483 |
| 27 May 2021 | CNY | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 28,349,211 |
| 26 May 2021 | CNY | 5.26 | 5.32 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 36,864,856 |
| 25 May 2021 | CNY | 5.19 | 5.27 | 5.14 | 5.27 | 5.27 | +0.08 (+1.54%) | 44,192,525 |
| 24 May 2021 | CNY | 5.26 | 5.31 | 5.18 | 5.19 | 5.19 | -0.06 (-1.14%) | 58,483,219 |
| 21 May 2021 | CNY | 5.3 | 5.35 | 5.21 | 5.25 | 5.25 | -0.11 (-2.05%) | 67,160,887 |
| 20 May 2021 | CNY | 5.48 | 5.64 | 5.36 | 5.36 | 5.36 | -0.03 (-0.56%) | 102,013,023 |
| 19 May 2021 | CNY | 5.39 | 5.43 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 41,158,324 |
| 18 May 2021 | CNY | 5.39 | 5.41 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 33,053,627 |
| 17 May 2021 | CNY | 5.34 | 5.41 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 39,737,548 |
| 14 May 2021 | CNY | 5.33 | 5.38 | 5.31 | 5.35 | 5.35 | +0.05 (+0.94%) | 33,669,312 |
| 13 May 2021 | CNY | 5.32 | 5.38 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 33,161,292 |
| 12 May 2021 | CNY | 5.34 | 5.35 | 5.28 | 5.33 | 5.33 | -0.01 (-0.19%) | 34,201,240 |
| 11 May 2021 | CNY | 5.36 | 5.41 | 5.33 | 5.34 | 5.34 | -0.03 (-0.56%) | 33,106,196 |
| 10 May 2021 | CNY | 5.35 | 5.38 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 41,376,546 |
| 7 May 2021 | CNY | 5.23 | 5.39 | 5.23 | 5.36 | 5.36 | +0.13 (+2.49%) | 67,016,412 |
| 6 May 2021 | CNY | 5.17 | 5.27 | 5.17 | 5.23 | 5.23 | +0.01 (+0.19%) | 33,022,211 |
| 30 Apr 2021 | CNY | 5.23 | 5.24 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 30,800,580 |
| 29 Apr 2021 | CNY | 5.23 | 5.26 | 5.19 | 5.23 | 5.23 | -0.01 (-0.19%) | 32,021,854 |
| 28 Apr 2021 | CNY | 5.1 | 5.25 | 5.08 | 5.24 | 5.24 | +0.17 (+3.35%) | 53,977,066 |
| 27 Apr 2021 | CNY | 5.15 | 5.16 | 5.04 | 5.07 | 5.07 | -0.04 (-0.78%) | 37,842,871 |
| 26 Apr 2021 | CNY | 5.1 | 5.19 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 42,750,383 |
| 23 Apr 2021 | CNY | 5.25 | 5.27 | 5.1 | 5.1 | 5.1 | -0.14 (-2.67%) | 58,253,307 |
| 22 Apr 2021 | CNY | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 22,237,500 |
| 21 Apr 2021 | CNY | 5.29 | 5.3 | 5.24 | 5.24 | 5.24 | -0.07 (-1.32%) | 32,613,907 |
| 20 Apr 2021 | CNY | 5.33 | 5.34 | 5.29 | 5.31 | 5.31 | -0.01 (-0.19%) | 28,728,943 |
| 19 Apr 2021 | CNY | 5.28 | 5.34 | 5.28 | 5.32 | 5.32 | -0.01 (-0.19%) | 40,026,007 |
| 16 Apr 2021 | CNY | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | +0.07 (+1.33%) | 47,721,082 |
