| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.96 | 3.96 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 35,692,392 |
| 31 May 2021 | CNY | 3.97 | 4 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 28,238,835 |
| 28 May 2021 | CNY | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 37,960,113 |
| 27 May 2021 | CNY | 4 | 4.02 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 39,256,297 |
| 26 May 2021 | CNY | 3.98 | 4.03 | 3.97 | 4 | 4 | 0.0 (0.0%) | 26,904,017 |
| 25 May 2021 | CNY | 4 | 4.01 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 31,123,074 |
| 24 May 2021 | CNY | 3.98 | 4.03 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 29,022,200 |
| 21 May 2021 | CNY | 3.97 | 4.03 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 37,235,475 |
| 20 May 2021 | CNY | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -0.17 (-4.11%) | 70,987,179 |
| 19 May 2021 | CNY | 4.2 | 4.2 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 32,937,600 |
| 18 May 2021 | CNY | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 31,312,210 |
| 17 May 2021 | CNY | 4.27 | 4.28 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 36,525,375 |
| 14 May 2021 | CNY | 4.37 | 4.4 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 49,276,012 |
| 13 May 2021 | CNY | 4.45 | 4.49 | 4.3 | 4.33 | 4.33 | -0.16 (-3.56%) | 65,982,753 |
| 12 May 2021 | CNY | 4.38 | 4.55 | 4.38 | 4.49 | 4.49 | +0.09 (+2.05%) | 67,457,684 |
| 11 May 2021 | CNY | 4.41 | 4.44 | 4.31 | 4.4 | 4.4 | -0.05 (-1.12%) | 72,714,837 |
| 10 May 2021 | CNY | 4.37 | 4.45 | 4.28 | 4.45 | 4.45 | +0.18 (+4.22%) | 99,391,116 |
| 7 May 2021 | CNY | 4.21 | 4.34 | 4.19 | 4.27 | 4.27 | +0.08 (+1.91%) | 74,955,882 |
| 6 May 2021 | CNY | 4.08 | 4.22 | 4.07 | 4.19 | 4.19 | +0.15 (+3.71%) | 51,991,820 |
| 30 Apr 2021 | CNY | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 39,548,539 |
| 29 Apr 2021 | CNY | 4.16 | 4.16 | 4.04 | 4.12 | 4.12 | -0.06 (-1.44%) | 42,582,967 |
| 28 Apr 2021 | CNY | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 28,452,581 |
| 27 Apr 2021 | CNY | 4.16 | 4.21 | 4.09 | 4.15 | 4.15 | -0.02 (-0.48%) | 40,353,521 |
| 26 Apr 2021 | CNY | 4.29 | 4.31 | 4.17 | 4.17 | 4.17 | -0.1 (-2.34%) | 49,374,455 |
| 23 Apr 2021 | CNY | 4.24 | 4.29 | 4.19 | 4.27 | 4.27 | +0.02 (+0.47%) | 40,736,956 |
| 22 Apr 2021 | CNY | 4.21 | 4.32 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 60,138,790 |
| 21 Apr 2021 | CNY | 4.21 | 4.24 | 4.15 | 4.2 | 4.2 | -0.02 (-0.47%) | 40,469,303 |
| 20 Apr 2021 | CNY | 4.27 | 4.33 | 4.22 | 4.22 | 4.22 | -0.05 (-1.17%) | 64,862,777 |
| 19 Apr 2021 | CNY | 4.35 | 4.37 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 77,837,800 |
| 16 Apr 2021 | CNY | 4.3 | 4.42 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 95,905,110 |
