| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.51 | 4.62 | 4.44 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,898,551 |
| 31 May 2021 | CNY | 4.52 | 4.55 | 4.4 | 4.53 | 4.53 | -0.01 (-0.22%) | 3,356,500 |
| 28 May 2021 | CNY | 4.72 | 4.72 | 4.51 | 4.54 | 4.54 | -0.18 (-3.81%) | 4,179,700 |
| 27 May 2021 | CNY | 4.69 | 4.76 | 4.66 | 4.72 | 4.72 | +0.02 (+0.43%) | 2,357,022 |
| 26 May 2021 | CNY | 4.71 | 4.74 | 4.6 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,952,128 |
| 25 May 2021 | CNY | 4.75 | 4.87 | 4.64 | 4.71 | 4.71 | -0.12 (-2.48%) | 5,282,798 |
| 24 May 2021 | CNY | 4.65 | 4.85 | 4.55 | 4.83 | 4.83 | +0.14 (+2.99%) | 6,892,000 |
| 21 May 2021 | CNY | 4.55 | 4.9 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 7,367,384 |
| 20 May 2021 | CNY | 4.58 | 4.67 | 4.42 | 4.61 | 4.61 | +0.01 (+0.22%) | 5,532,029 |
| 19 May 2021 | CNY | 4.71 | 4.91 | 4.53 | 4.6 | 4.6 | -0.15 (-3.16%) | 9,886,648 |
| 18 May 2021 | CNY | 4.29 | 4.75 | 4.28 | 4.75 | 4.75 | +0.43 (+9.95%) | 12,624,380 |
| 17 May 2021 | CNY | 4.24 | 4.45 | 4.18 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,518,644 |
| 14 May 2021 | CNY | 4.36 | 4.5 | 4.3 | 4.33 | 4.33 | -0.2 (-4.42%) | 9,743,617 |
| 13 May 2021 | CNY | 4.55 | 4.96 | 4.47 | 4.53 | 4.53 | -0.02 (-0.44%) | 17,447,265 |
| 12 May 2021 | CNY | 4.24 | 4.55 | 4.22 | 4.55 | 4.55 | +0.41 (+9.90%) | 6,797,049 |
| 11 May 2021 | CNY | 3.85 | 4.14 | 3.79 | 4.14 | 4.14 | +0.38 (+10.11%) | 6,361,639 |
| 10 May 2021 | CNY | 3.86 | 3.91 | 3.76 | 3.76 | 3.76 | -0.1 (-2.59%) | 1,652,350 |
| 7 May 2021 | CNY | 3.93 | 3.94 | 3.68 | 3.86 | 3.86 | -0.07 (-1.78%) | 2,184,450 |
| 6 May 2021 | CNY | 4.01 | 4.01 | 3.81 | 3.93 | 3.93 | -0.05 (-1.26%) | 2,299,594 |
| 30 Apr 2021 | CNY | 3.77 | 4.15 | 3.73 | 3.98 | 3.98 | +0.21 (+5.57%) | 4,560,631 |
| 29 Apr 2021 | CNY | 3.7 | 3.89 | 3.6 | 3.77 | 3.77 | -0.04 (-1.05%) | 3,655,608 |
| 28 Apr 2021 | CNY | 4.08 | 4.08 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 5,941,900 |
| 27 Apr 2021 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
| 26 Apr 2021 | CNY | 3.86 | 3.98 | 3.86 | 3.91 | 3.91 | +0.09 (+2.36%) | 1,981,768 |
| 23 Apr 2021 | CNY | 3.88 | 3.93 | 3.82 | 3.82 | 3.82 | -0.06 (-1.55%) | 1,214,811 |
| 22 Apr 2021 | CNY | 3.79 | 3.89 | 3.76 | 3.88 | 3.88 | +0.09 (+2.37%) | 1,662,107 |
| 21 Apr 2021 | CNY | 3.78 | 3.86 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 826,600 |
| 20 Apr 2021 | CNY | 3.71 | 3.89 | 3.7 | 3.83 | 3.83 | +0.12 (+3.23%) | 1,474,257 |
| 19 Apr 2021 | CNY | 3.65 | 3.74 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,060,000 |
| 16 Apr 2021 | CNY | 3.56 | 3.73 | 3.54 | 3.65 | 3.65 | +0.09 (+2.53%) | 2,290,950 |
