| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.03 | 6.24 | 5.91 | 5.94 | 5.94 | -0.14 (-2.30%) | 28,177,680 |
| 21 May 2021 | CNY | 5.47 | 6.08 | 5.47 | 6.08 | 6.08 | +0.55 (+9.95%) | 22,057,783 |
| 20 May 2021 | CNY | 5.61 | 5.63 | 5.5 | 5.53 | 5.53 | -0.07 (-1.25%) | 6,195,918 |
| 19 May 2021 | CNY | 5.71 | 5.71 | 5.55 | 5.6 | 5.6 | -0.13 (-2.27%) | 5,659,600 |
| 18 May 2021 | CNY | 5.64 | 5.79 | 5.63 | 5.73 | 5.73 | -0.01 (-0.17%) | 7,258,540 |
| 17 May 2021 | CNY | 5.65 | 5.99 | 5.62 | 5.74 | 5.74 | +0.1 (+1.77%) | 14,293,459 |
| 14 May 2021 | CNY | 5.47 | 5.84 | 5.47 | 5.64 | 5.64 | +0.17 (+3.11%) | 13,586,080 |
| 13 May 2021 | CNY | 5.5 | 5.58 | 5.43 | 5.47 | 5.47 | -0.06 (-1.08%) | 7,130,700 |
| 12 May 2021 | CNY | 5.34 | 5.61 | 5.24 | 5.53 | 5.53 | +0.19 (+3.56%) | 9,801,920 |
| 11 May 2021 | CNY | 5.27 | 5.42 | 5.08 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,347,480 |
| 10 May 2021 | CNY | 5.23 | 5.34 | 5.19 | 5.32 | 5.32 | +0.08 (+1.53%) | 4,736,360 |
| 7 May 2021 | CNY | 5.15 | 5.39 | 5.12 | 5.24 | 5.24 | +0.12 (+2.34%) | 5,631,682 |
| 6 May 2021 | CNY | 5.09 | 5.18 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,462,220 |
| 30 Apr 2021 | CNY | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 1,670,062 |
| 29 Apr 2021 | CNY | 5.12 | 5.16 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,657,060 |
| 28 Apr 2021 | CNY | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 1,673,080 |
| 27 Apr 2021 | CNY | 5.18 | 5.22 | 5.1 | 5.12 | 5.12 | -0.09 (-1.73%) | 3,312,220 |
| 26 Apr 2021 | CNY | 5.34 | 5.39 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 4,328,200 |
| 23 Apr 2021 | CNY | 5.37 | 5.39 | 5.27 | 5.34 | 5.34 | -0.06 (-1.11%) | 3,916,004 |
| 22 Apr 2021 | CNY | 5.42 | 5.48 | 5.36 | 5.4 | 5.4 | -0.04 (-0.74%) | 3,258,639 |
| 21 Apr 2021 | CNY | 5.49 | 5.53 | 5.37 | 5.44 | 5.44 | -0.1 (-1.81%) | 6,152,820 |
| 20 Apr 2021 | CNY | 5.36 | 5.84 | 5.36 | 5.54 | 5.54 | +0.17 (+3.17%) | 11,885,120 |
| 19 Apr 2021 | CNY | 5.38 | 5.47 | 5.35 | 5.37 | 5.37 | -0.08 (-1.47%) | 5,160,200 |
| 16 Apr 2021 | CNY | 5.25 | 5.5 | 5.25 | 5.45 | 5.45 | +0.2 (+3.81%) | 7,818,442 |
| 15 Apr 2021 | CNY | 5.31 | 5.43 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,965,140 |
| 14 Apr 2021 | CNY | 5.22 | 5.32 | 5.2 | 5.3 | 5.3 | +0.08 (+1.53%) | 3,969,840 |
| 13 Apr 2021 | CNY | 5.19 | 5.24 | 5.14 | 5.22 | 5.22 | +0.03 (+0.58%) | 2,153,634 |
| 12 Apr 2021 | CNY | 5.14 | 5.2 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 2,379,740 |
| 9 Apr 2021 | CNY | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 1,352,840 |
| 8 Apr 2021 | CNY | 5.23 | 5.25 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 2,310,820 |
