| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | -0.06 (-1.74%) | 37,685,712 |
| 31 May 2021 | CNY | 3.46 | 3.5 | 3.36 | 3.44 | 3.44 | 0.0 (0.0%) | 49,285,484 |
| 28 May 2021 | CNY | 3.46 | 3.57 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 58,021,419 |
| 27 May 2021 | CNY | 3.4 | 3.5 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 55,950,127 |
| 26 May 2021 | CNY | 3.4 | 3.48 | 3.35 | 3.41 | 3.41 | -0.01 (-0.29%) | 51,255,736 |
| 25 May 2021 | CNY | 3.43 | 3.48 | 3.34 | 3.42 | 3.42 | -0.05 (-1.44%) | 53,729,301 |
| 24 May 2021 | CNY | 3.54 | 3.62 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 68,507,737 |
| 21 May 2021 | CNY | 3.44 | 3.56 | 3.37 | 3.53 | 3.53 | +0.09 (+2.62%) | 83,909,249 |
| 20 May 2021 | CNY | 3.5 | 3.55 | 3.38 | 3.44 | 3.44 | -0.06 (-1.71%) | 72,531,634 |
| 19 May 2021 | CNY | 3.33 | 3.52 | 3.32 | 3.5 | 3.5 | +0.16 (+4.79%) | 82,067,294 |
| 18 May 2021 | CNY | 3.29 | 3.36 | 3.25 | 3.34 | 3.34 | +0.04 (+1.21%) | 33,144,454 |
| 17 May 2021 | CNY | 3.35 | 3.36 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 25,198,496 |
| 14 May 2021 | CNY | 3.32 | 3.37 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 26,881,720 |
| 13 May 2021 | CNY | 3.31 | 3.39 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 29,724,682 |
| 12 May 2021 | CNY | 3.36 | 3.38 | 3.29 | 3.35 | 3.35 | -0.06 (-1.76%) | 40,754,083 |
| 11 May 2021 | CNY | 3.42 | 3.5 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 58,205,533 |
| 10 May 2021 | CNY | 3.24 | 3.43 | 3.2 | 3.41 | 3.41 | +0.15 (+4.60%) | 60,243,985 |
| 7 May 2021 | CNY | 3.22 | 3.31 | 3.17 | 3.26 | 3.26 | +0.03 (+0.93%) | 44,085,157 |
| 6 May 2021 | CNY | 3.11 | 3.27 | 3.11 | 3.23 | 3.23 | +0.12 (+3.86%) | 43,116,887 |
| 30 Apr 2021 | CNY | 3.19 | 3.19 | 3.1 | 3.11 | 3.11 | -0.09 (-2.81%) | 30,203,134 |
| 29 Apr 2021 | CNY | 3.18 | 3.24 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 26,369,072 |
| 28 Apr 2021 | CNY | 3.21 | 3.3 | 3.2 | 3.21 | 3.21 | +0.02 (+0.63%) | 37,053,754 |
| 27 Apr 2021 | CNY | 3.3 | 3.32 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 41,358,397 |
| 26 Apr 2021 | CNY | 3.38 | 3.39 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 45,378,519 |
| 23 Apr 2021 | CNY | 3.46 | 3.52 | 3.34 | 3.38 | 3.38 | -0.11 (-3.15%) | 60,660,642 |
| 22 Apr 2021 | CNY | 3.55 | 3.58 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 38,697,474 |
| 21 Apr 2021 | CNY | 3.6 | 3.62 | 3.5 | 3.52 | 3.52 | -0.14 (-3.83%) | 64,180,849 |
| 20 Apr 2021 | CNY | 3.65 | 3.75 | 3.6 | 3.66 | 3.66 | -0.03 (-0.81%) | 76,038,050 |
| 19 Apr 2021 | CNY | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 74,710,919 |
| 16 Apr 2021 | CNY | 3.66 | 3.78 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 60,558,280 |
