| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 4.16 | 4.0 | 4.05 | 4.09 | 4.09 | +0.050 (+1.24%) | 9,766,230 |
| 10 Jun 2021 | CNY | 4.08 | 4.02 | 4.05 | 4.04 | 4.04 | 0.0 (0.0%) | 7,555,270 |
| 9 Jun 2021 | CNY | 4.15 | 4.04 | 4.13 | 4.04 | 4.04 | -0.120 (-2.88%) | 9,033,480 |
| 8 Jun 2021 | CNY | 4.22 | 4.1 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 9,938,180 |
| 7 Jun 2021 | CNY | 4.2 | 4.05 | 4.2 | 4.16 | 4.16 | -0.080 (-1.89%) | 16,092,820 |
| 4 Jun 2021 | CNY | 4.31 | 4.13 | 4.28 | 4.24 | 4.24 | -0.020 (-0.47%) | 16,121,160 |
| 3 Jun 2021 | CNY | 4.36 | 4.14 | 4.19 | 4.26 | 4.26 | +0.130 (+3.15%) | 24,435,260 |
| 2 Jun 2021 | CNY | 4.15 | 4.02 | 4.06 | 4.13 | 4.13 | +0.090 (+2.23%) | 15,124,660 |
| 1 Jun 2021 | CNY | 4.09 | 4.0 | 4.06 | 4.04 | 4.04 | -0.040 (-0.98%) | 7,609,010 |
| 31 May 2021 | CNY | 4.12 | 3.98 | 4.01 | 4.08 | 4.08 | +0.100 (+2.51%) | 12,267,260 |
| 28 May 2021 | CNY | 4.19 | 3.92 | 3.93 | 3.98 | 3.98 | +0.090 (+2.31%) | 13,540,010 |
| 27 May 2021 | CNY | 3.91 | 3.87 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 5,127,600 |
| 26 May 2021 | CNY | 3.95 | 3.88 | 3.91 | 3.89 | 3.89 | -0.010 (-0.26%) | 5,827,250 |
| 25 May 2021 | CNY | 3.91 | 3.86 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 3,757,800 |
| 24 May 2021 | CNY | 3.92 | 3.83 | 3.84 | 3.9 | 3.9 | +0.060 (+1.56%) | 7,023,800 |
| 21 May 2021 | CNY | 3.84 | 3.78 | 3.78 | 3.84 | 3.84 | +0.060 (+1.59%) | 3,302,290 |
| 20 May 2021 | CNY | 3.84 | 3.77 | 3.78 | 3.78 | 3.78 | -0.020 (-0.53%) | 3,266,530 |
| 19 May 2021 | CNY | 3.86 | 3.78 | 3.85 | 3.8 | 3.8 | -0.050 (-1.30%) | 3,590,660 |
| 18 May 2021 | CNY | 3.85 | 3.74 | 3.82 | 3.85 | 3.85 | +0.050 (+1.32%) | 4,257,840 |
| 17 May 2021 | CNY | 3.87 | 3.79 | 3.87 | 3.8 | 3.8 | -0.080 (-2.06%) | 4,873,050 |
| 14 May 2021 | CNY | 3.89 | 3.83 | 3.83 | 3.88 | 3.88 | +0.050 (+1.31%) | 4,909,650 |
| 13 May 2021 | CNY | 3.89 | 3.82 | 3.86 | 3.83 | 3.83 | -0.050 (-1.29%) | 4,414,800 |
| 12 May 2021 | CNY | 3.92 | 3.81 | 3.83 | 3.88 | 3.88 | +0.040 (+1.04%) | 6,004,080 |
| 11 May 2021 | CNY | 3.85 | 3.75 | 3.78 | 3.84 | 3.84 | +0.070 (+1.86%) | 5,777,660 |
| 10 May 2021 | CNY | 3.82 | 3.74 | 3.79 | 3.77 | 3.77 | -0.020 (-0.53%) | 5,153,440 |
| 7 May 2021 | CNY | 3.84 | 3.77 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 5,342,880 |
| 6 May 2021 | CNY | 3.81 | 3.72 | 3.72 | 3.79 | 3.79 | +0.040 (+1.07%) | 6,586,370 |
| 30 Apr 2021 | CNY | 3.81 | 3.68 | 3.74 | 3.75 | 3.75 | -0.070 (-1.83%) | 10,713,980 |
| 29 Apr 2021 | CNY | 4.02 | 3.81 | 3.81 | 3.82 | 3.82 | +0.170 (+4.66%) | 18,498,130 |
| 28 Apr 2021 | CNY | 3.71 | 3.63 | 3.63 | 3.65 | 3.65 | +0.030 (+0.83%) | 4,642,500 |