| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | CNY | 3.44 | 3.53 | 3.34 | 3.5 | 3.5 | +0.04 (+1.16%) | 47,508,254 |
| 18 Jun 2021 | CNY | 3.45 | 3.51 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 20,582,200 |
| 17 Jun 2021 | CNY | 3.43 | 3.54 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 28,269,991 |
| 16 Jun 2021 | CNY | 3.43 | 3.48 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 27,967,680 |
| 15 Jun 2021 | CNY | 3.51 | 3.55 | 3.41 | 3.45 | 3.45 | -0.06 (-1.71%) | 46,587,615 |
| 11 Jun 2021 | CNY | 3.31 | 3.58 | 3.28 | 3.51 | 3.51 | +0.21 (+6.36%) | 71,531,302 |
| 10 Jun 2021 | CNY | 3.26 | 3.3 | 3.22 | 3.3 | 3.3 | +0.04 (+1.23%) | 30,461,756 |
| 9 Jun 2021 | CNY | 3.14 | 3.31 | 3.12 | 3.26 | 3.26 | +0.13 (+4.15%) | 56,321,904 |
| 8 Jun 2021 | CNY | 3.15 | 3.18 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 20,564,882 |
| 7 Jun 2021 | CNY | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 22,882,200 |
| 4 Jun 2021 | CNY | 3.13 | 3.16 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 28,515,560 |
| 3 Jun 2021 | CNY | 3.24 | 3.25 | 3.13 | 3.14 | 3.14 | -0.09 (-2.79%) | 32,225,300 |
| 2 Jun 2021 | CNY | 3.19 | 3.41 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 51,900,347 |
| 1 Jun 2021 | CNY | 3.16 | 3.22 | 3.12 | 3.2 | 3.2 | +0.03 (+0.95%) | 25,042,730 |
| 31 May 2021 | CNY | 3.14 | 3.22 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 26,541,104 |
| 28 May 2021 | CNY | 3.16 | 3.24 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 30,438,400 |
| 27 May 2021 | CNY | 3.16 | 3.2 | 3.07 | 3.14 | 3.14 | -0.02 (-0.63%) | 37,744,644 |
| 26 May 2021 | CNY | 3.24 | 3.25 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 31,590,034 |
| 25 May 2021 | CNY | 3.2 | 3.4 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 47,017,527 |
| 24 May 2021 | CNY | 3.27 | 3.3 | 3.18 | 3.21 | 3.21 | -0.09 (-2.73%) | 30,674,498 |
| 21 May 2021 | CNY | 3.33 | 3.37 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 34,929,640 |
| 20 May 2021 | CNY | 3.39 | 3.41 | 3.29 | 3.33 | 3.33 | -0.07 (-2.06%) | 32,265,708 |
| 19 May 2021 | CNY | 3.34 | 3.42 | 3.27 | 3.4 | 3.4 | +0.04 (+1.19%) | 85,597,647 |
| 18 May 2021 | CNY | 3.07 | 3.36 | 3.03 | 3.36 | 3.36 | +0.31 (+10.16%) | 85,468,370 |
| 17 May 2021 | CNY | 3.1 | 3.17 | 3.03 | 3.05 | 3.05 | -0.09 (-2.87%) | 38,590,820 |
| 14 May 2021 | CNY | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 30,453,700 |
| 13 May 2021 | CNY | 3.24 | 3.27 | 3.08 | 3.14 | 3.14 | -0.1 (-3.09%) | 52,262,683 |
| 12 May 2021 | CNY | 3.28 | 3.34 | 3.2 | 3.24 | 3.24 | -0.06 (-1.82%) | 44,244,800 |
| 11 May 2021 | CNY | 3.22 | 3.33 | 3.2 | 3.3 | 3.3 | +0.09 (+2.80%) | 43,981,787 |
| 10 May 2021 | CNY | 3.19 | 3.26 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 39,207,502 |
