| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 3.44 | 3.46 | 3.39 | 3.44 | 3.44 | -0.02 (-0.58%) | 2,840,245 |
| 24 May 2021 | CNY | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | +0.06 (+1.76%) | 3,672,186 |
| 21 May 2021 | CNY | 3.35 | 3.41 | 3.31 | 3.4 | 3.4 | +0.04 (+1.19%) | 3,374,361 |
| 20 May 2021 | CNY | 3.39 | 3.42 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 2,522,200 |
| 19 May 2021 | CNY | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 1,862,000 |
| 18 May 2021 | CNY | 3.44 | 3.45 | 3.35 | 3.43 | 3.43 | -0.03 (-0.87%) | 3,508,340 |
| 17 May 2021 | CNY | 3.44 | 3.47 | 3.4 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,314,285 |
| 14 May 2021 | CNY | 3.45 | 3.51 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 3,764,009 |
| 13 May 2021 | CNY | 3.43 | 3.51 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,656,041 |
| 12 May 2021 | CNY | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 2,864,540 |
| 11 May 2021 | CNY | 3.38 | 3.44 | 3.35 | 3.43 | 3.43 | +0.07 (+2.08%) | 4,184,124 |
| 10 May 2021 | CNY | 3.4 | 3.4 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 4,122,704 |
| 7 May 2021 | CNY | 3.4 | 3.42 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,751,311 |
| 6 May 2021 | CNY | 3.37 | 3.41 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,940,785 |
| 30 Apr 2021 | CNY | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 3,397,258 |
| 29 Apr 2021 | CNY | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,269,485 |
| 28 Apr 2021 | CNY | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | +0.09 (+2.79%) | 2,882,635 |
| 27 Apr 2021 | CNY | 3.24 | 3.26 | 3.17 | 3.23 | 3.23 | -0.02 (-0.62%) | 2,447,501 |
| 26 Apr 2021 | CNY | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,482,711 |
| 23 Apr 2021 | CNY | 3.4 | 3.4 | 3.26 | 3.26 | 3.26 | -0.1 (-2.98%) | 3,241,296 |
| 22 Apr 2021 | CNY | 3.34 | 3.37 | 3.3 | 3.36 | 3.36 | +0.02 (+0.60%) | 2,625,240 |
| 21 Apr 2021 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 2,547,120 |
| 20 Apr 2021 | CNY | 3.35 | 3.44 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 4,793,458 |
| 19 Apr 2021 | CNY | 3.37 | 3.4 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 3,768,565 |
| 16 Apr 2021 | CNY | 3.31 | 3.38 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 4,487,513 |
| 15 Apr 2021 | CNY | 3.24 | 3.39 | 3.23 | 3.32 | 3.32 | +0.09 (+2.79%) | 9,556,427 |
| 14 Apr 2021 | CNY | 3.2 | 3.24 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 2,258,823 |
| 13 Apr 2021 | CNY | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 2,500,600 |
| 12 Apr 2021 | CNY | 3.26 | 3.3 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,748,458 |
| 9 Apr 2021 | CNY | 3.28 | 3.33 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,362,857 |
