| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 4.39 | 4.3 | 4.35 | 4.32 | 4.32 | -0.040 (-0.92%) | 4,979,500 |
| 10 Jun 2021 | CNY | 4.39 | 4.3 | 4.34 | 4.36 | 4.36 | +0.030 (+0.69%) | 7,152,360 |
| 9 Jun 2021 | CNY | 4.35 | 4.27 | 4.3 | 4.33 | 4.33 | +0.040 (+0.93%) | 6,245,750 |
| 8 Jun 2021 | CNY | 4.3 | 4.23 | 4.28 | 4.29 | 4.29 | +0.030 (+0.70%) | 3,376,700 |
| 7 Jun 2021 | CNY | 4.33 | 4.25 | 4.31 | 4.26 | 4.26 | -0.040 (-0.93%) | 3,808,820 |
| 4 Jun 2021 | CNY | 4.34 | 4.25 | 4.26 | 4.3 | 4.3 | +0.010 (+0.23%) | 4,743,820 |
| 3 Jun 2021 | CNY | 4.3 | 4.25 | 4.27 | 4.29 | 4.29 | +0.020 (+0.47%) | 4,498,500 |
| 2 Jun 2021 | CNY | 4.29 | 4.24 | 4.28 | 4.27 | 4.27 | -0.020 (-0.47%) | 3,869,200 |
| 1 Jun 2021 | CNY | 4.32 | 4.18 | 4.22 | 4.29 | 4.29 | +0.070 (+1.66%) | 5,276,690 |
| 31 May 2021 | CNY | 4.24 | 4.18 | 4.23 | 4.22 | 4.22 | -0.010 (-0.24%) | 3,029,740 |
| 28 May 2021 | CNY | 4.27 | 4.21 | 4.25 | 4.23 | 4.23 | -0.020 (-0.47%) | 4,133,960 |
| 27 May 2021 | CNY | 4.29 | 4.23 | 4.26 | 4.25 | 4.25 | -0.010 (-0.23%) | 4,135,200 |
| 26 May 2021 | CNY | 4.32 | 4.24 | 4.27 | 4.26 | 4.26 | -0.020 (-0.47%) | 5,204,480 |
| 25 May 2021 | CNY | 4.32 | 4.21 | 4.22 | 4.28 | 4.28 | +0.060 (+1.42%) | 5,669,080 |
| 24 May 2021 | CNY | 4.24 | 4.18 | 4.2 | 4.22 | 4.22 | +0.030 (+0.72%) | 3,498,910 |
| 21 May 2021 | CNY | 4.22 | 4.17 | 4.21 | 4.19 | 4.19 | -0.010 (-0.24%) | 2,840,080 |
| 20 May 2021 | CNY | 4.34 | 4.19 | 4.34 | 4.2 | 4.2 | -0.130 (-3.00%) | 6,586,980 |
| 19 May 2021 | CNY | 4.35 | 4.22 | 4.26 | 4.33 | 4.33 | +0.110 (+2.61%) | 7,346,920 |
| 18 May 2021 | CNY | 4.24 | 4.16 | 4.24 | 4.22 | 4.22 | 0.0 (0.0%) | 2,721,100 |
| 17 May 2021 | CNY | 4.32 | 4.21 | 4.31 | 4.22 | 4.22 | -0.060 (-1.40%) | 3,498,900 |
| 14 May 2021 | CNY | 4.29 | 4.22 | 4.23 | 4.28 | 4.28 | +0.050 (+1.18%) | 3,928,600 |
| 13 May 2021 | CNY | 4.3 | 4.22 | 4.25 | 4.23 | 4.23 | -0.040 (-0.94%) | 3,097,300 |
| 12 May 2021 | CNY | 4.29 | 4.17 | 4.17 | 4.27 | 4.27 | +0.070 (+1.67%) | 5,213,110 |
| 11 May 2021 | CNY | 4.21 | 4.15 | 4.19 | 4.2 | 4.2 | +0.020 (+0.48%) | 3,763,700 |
| 10 May 2021 | CNY | 4.21 | 4.15 | 4.16 | 4.18 | 4.18 | +0.020 (+0.48%) | 4,055,100 |
| 7 May 2021 | CNY | 4.18 | 4.11 | 4.12 | 4.16 | 4.16 | +0.040 (+0.97%) | 3,573,980 |
| 6 May 2021 | CNY | 4.2 | 4.07 | 4.09 | 4.12 | 4.12 | +0.030 (+0.73%) | 4,631,500 |
| 30 Apr 2021 | CNY | 4.16 | 4.04 | 4.16 | 4.09 | 4.09 | -0.040 (-0.97%) | 5,013,900 |
| 29 Apr 2021 | CNY | 4.17 | 4.12 | 4.15 | 4.13 | 4.13 | -0.020 (-0.48%) | 2,857,770 |
| 28 Apr 2021 | CNY | 4.2 | 4.13 | 4.2 | 4.15 | 4.15 | -0.050 (-1.19%) | 3,292,200 |