| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 3.63 | 3.57 | 3.59 | 3.62 | 3.62 | +0.020 (+0.56%) | 4,572,410 |
| 17 Jun 2021 | CNY | 3.62 | 3.59 | 3.61 | 3.6 | 3.6 | 0.0 (0.0%) | 3,081,600 |
| 16 Jun 2021 | CNY | 3.62 | 3.58 | 3.62 | 3.6 | 3.6 | 0.0 (0.0%) | 3,339,640 |
| 15 Jun 2021 | CNY | 3.67 | 3.59 | 3.66 | 3.6 | 3.6 | -0.070 (-1.91%) | 5,133,250 |
| 11 Jun 2021 | CNY | 3.72 | 3.66 | 3.7 | 3.67 | 3.67 | -0.040 (-1.08%) | 6,413,470 |
| 10 Jun 2021 | CNY | 3.74 | 3.7 | 3.74 | 3.71 | 3.71 | -0.020 (-0.54%) | 5,391,480 |
| 9 Jun 2021 | CNY | 3.74 | 3.69 | 3.74 | 3.73 | 3.73 | +0.020 (+0.54%) | 6,998,160 |
| 8 Jun 2021 | CNY | 3.74 | 3.68 | 3.74 | 3.71 | 3.71 | -0.050 (-1.33%) | 9,940,000 |
| 7 Jun 2021 | CNY | 3.78 | 3.65 | 3.67 | 3.76 | 3.76 | +0.090 (+2.45%) | 16,373,360 |
| 4 Jun 2021 | CNY | 3.68 | 3.64 | 3.65 | 3.67 | 3.67 | +0.010 (+0.27%) | 5,208,410 |
| 3 Jun 2021 | CNY | 3.68 | 3.62 | 3.64 | 3.66 | 3.66 | +0.020 (+0.55%) | 5,897,510 |
| 2 Jun 2021 | CNY | 3.66 | 3.63 | 3.66 | 3.64 | 3.64 | -0.020 (-0.55%) | 4,502,440 |
| 1 Jun 2021 | CNY | 3.67 | 3.63 | 3.65 | 3.66 | 3.66 | +0.010 (+0.27%) | 4,224,870 |
| 31 May 2021 | CNY | 3.66 | 3.6 | 3.64 | 3.65 | 3.65 | +0.010 (+0.27%) | 5,619,790 |
| 28 May 2021 | CNY | 3.71 | 3.63 | 3.66 | 3.64 | 3.64 | -0.020 (-0.55%) | 7,622,100 |
| 27 May 2021 | CNY | 3.69 | 3.64 | 3.69 | 3.66 | 3.66 | -0.060 (-1.61%) | 10,776,290 |
| 26 May 2021 | CNY | 3.72 | 3.57 | 3.58 | 3.72 | 3.72 | +0.140 (+3.91%) | 11,074,500 |
| 25 May 2021 | CNY | 3.6 | 3.56 | 3.6 | 3.58 | 3.58 | -0.010 (-0.28%) | 5,660,920 |
| 24 May 2021 | CNY | 3.61 | 3.58 | 3.61 | 3.59 | 3.59 | -0.030 (-0.83%) | 4,922,900 |
| 21 May 2021 | CNY | 3.62 | 3.59 | 3.62 | 3.62 | 3.62 | +0.030 (+0.84%) | 3,123,680 |
| 20 May 2021 | CNY | 3.63 | 3.59 | 3.63 | 3.59 | 3.59 | -0.050 (-1.37%) | 6,317,550 |
| 19 May 2021 | CNY | 3.65 | 3.62 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 3,839,890 |
| 18 May 2021 | CNY | 3.68 | 3.62 | 3.68 | 3.64 | 3.64 | -0.040 (-1.09%) | 4,826,640 |
| 17 May 2021 | CNY | 3.73 | 3.67 | 3.72 | 3.68 | 3.68 | -0.040 (-1.08%) | 5,146,200 |
| 14 May 2021 | CNY | 3.72 | 3.67 | 3.69 | 3.72 | 3.72 | +0.040 (+1.09%) | 5,588,610 |
| 13 May 2021 | CNY | 3.7 | 3.64 | 3.65 | 3.68 | 3.68 | +0.010 (+0.27%) | 5,229,380 |
| 12 May 2021 | CNY | 3.68 | 3.65 | 3.67 | 3.67 | 3.67 | -0.010 (-0.27%) | 5,312,300 |
| 11 May 2021 | CNY | 3.69 | 3.64 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 5,194,890 |
| 10 May 2021 | CNY | 3.69 | 3.66 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 5,134,110 |
| 7 May 2021 | CNY | 3.73 | 3.62 | 3.65 | 3.68 | 3.68 | +0.020 (+0.55%) | 6,859,090 |