| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 2.52 | 2.53 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 2,530,075 |
| 28 May 2021 | CNY | 2.49 | 2.59 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 3,472,168 |
| 27 May 2021 | CNY | 2.47 | 2.53 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 4,445,327 |
| 26 May 2021 | CNY | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 2,894,601 |
| 25 May 2021 | CNY | 2.47 | 2.53 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 2,804,086 |
| 24 May 2021 | CNY | 2.41 | 2.5 | 2.4 | 2.47 | 2.47 | +0.07 (+2.92%) | 3,811,953 |
| 21 May 2021 | CNY | 2.35 | 2.4 | 2.33 | 2.4 | 2.4 | +0.02 (+0.84%) | 4,594,622 |
| 20 May 2021 | CNY | 2.51 | 2.53 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 9,084,194 |
| 19 May 2021 | CNY | 2.53 | 2.62 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 4,595,098 |
| 18 May 2021 | CNY | 2.58 | 2.61 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 9,194,279 |
| 17 May 2021 | CNY | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 2,902,100 |
| 14 May 2021 | CNY | 2.81 | 2.83 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 5,897,831 |
| 13 May 2021 | CNY | 2.77 | 2.88 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 7,780,732 |
| 12 May 2021 | CNY | 2.75 | 2.8 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 7,806,562 |
| 11 May 2021 | CNY | 2.68 | 2.78 | 2.66 | 2.76 | 2.76 | +0.02 (+0.73%) | 11,814,966 |
| 10 May 2021 | CNY | 2.7 | 2.79 | 2.65 | 2.74 | 2.74 | -0.05 (-1.79%) | 25,539,308 |
| 7 May 2021 | CNY | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.15 (-5.10%) | 1,347,600 |
| 6 May 2021 | CNY | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 901,400 |
| 30 Apr 2021 | CNY | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 161,200 |
| 29 Apr 2021 | CNY | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2021 | CNY | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.36 (-9.97%) | 2,047,800 |
| 27 Apr 2021 | CNY | 3.64 | 3.67 | 3.55 | 3.61 | 3.61 | -0.03 (-0.82%) | 2,844,872 |
| 26 Apr 2021 | CNY | 3.71 | 3.73 | 3.64 | 3.64 | 3.64 | -0.05 (-1.36%) | 2,704,600 |
| 23 Apr 2021 | CNY | 3.81 | 3.81 | 3.67 | 3.69 | 3.69 | -0.12 (-3.15%) | 3,251,073 |
| 22 Apr 2021 | CNY | 3.78 | 3.9 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 2,268,700 |
| 21 Apr 2021 | CNY | 3.9 | 3.9 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,809,101 |
| 20 Apr 2021 | CNY | 3.85 | 3.91 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 3,825,670 |
| 19 Apr 2021 | CNY | 3.92 | 3.94 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,619,020 |
| 16 Apr 2021 | CNY | 3.78 | 3.9 | 3.73 | 3.88 | 3.88 | +0.15 (+4.02%) | 5,681,300 |
| 15 Apr 2021 | CNY | 3.68 | 3.78 | 3.61 | 3.73 | 3.73 | -0.02 (-0.53%) | 3,209,201 |
