| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 2.81 | 2.86 | 2.71 | 2.78 | 2.78 | -0.03 (-1.07%) | 124,294,457 |
| 31 May 2021 | CNY | 2.71 | 2.88 | 2.65 | 2.81 | 2.81 | +0.07 (+2.55%) | 191,233,797 |
| 28 May 2021 | CNY | 2.65 | 2.82 | 2.65 | 2.74 | 2.74 | +0.08 (+3.01%) | 182,106,631 |
| 27 May 2021 | CNY | 2.61 | 2.76 | 2.56 | 2.66 | 2.66 | -0.02 (-0.75%) | 174,290,177 |
| 26 May 2021 | CNY | 2.62 | 2.87 | 2.58 | 2.68 | 2.68 | +0.07 (+2.68%) | 294,272,967 |
| 25 May 2021 | CNY | 2.35 | 2.61 | 2.35 | 2.61 | 2.61 | +0.24 (+10.13%) | 179,331,726 |
| 24 May 2021 | CNY | 2.31 | 2.37 | 2.29 | 2.37 | 2.37 | +0.05 (+2.16%) | 54,096,041 |
| 21 May 2021 | CNY | 2.29 | 2.33 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 34,477,593 |
| 20 May 2021 | CNY | 2.28 | 2.31 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 43,534,804 |
| 19 May 2021 | CNY | 2.33 | 2.35 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 40,546,140 |
| 18 May 2021 | CNY | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | +0.03 (+1.30%) | 36,381,672 |
| 17 May 2021 | CNY | 2.4 | 2.4 | 2.3 | 2.31 | 2.31 | -0.1 (-4.15%) | 71,880,790 |
| 14 May 2021 | CNY | 2.39 | 2.47 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 76,951,711 |
| 13 May 2021 | CNY | 2.38 | 2.42 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 68,185,597 |
| 12 May 2021 | CNY | 2.31 | 2.49 | 2.28 | 2.43 | 2.43 | +0.11 (+4.74%) | 130,412,488 |
| 11 May 2021 | CNY | 2.28 | 2.35 | 2.26 | 2.32 | 2.32 | +0.02 (+0.87%) | 58,770,168 |
| 10 May 2021 | CNY | 2.31 | 2.33 | 2.26 | 2.3 | 2.3 | -0.06 (-2.54%) | 77,174,213 |
| 7 May 2021 | CNY | 2.31 | 2.45 | 2.26 | 2.36 | 2.36 | +0.11 (+4.89%) | 128,025,328 |
| 6 May 2021 | CNY | 2.23 | 2.3 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 57,199,823 |
| 30 Apr 2021 | CNY | 2.26 | 2.3 | 2.21 | 2.24 | 2.24 | -0.11 (-4.68%) | 101,305,078 |
| 29 Apr 2021 | CNY | 2.39 | 2.43 | 2.34 | 2.35 | 2.35 | -0.08 (-3.29%) | 78,284,022 |
| 28 Apr 2021 | CNY | 2.4 | 2.44 | 2.34 | 2.43 | 2.43 | +0.02 (+0.83%) | 85,393,833 |
| 27 Apr 2021 | CNY | 2.43 | 2.49 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 103,498,250 |
| 26 Apr 2021 | CNY | 2.47 | 2.47 | 2.38 | 2.39 | 2.39 | -0.11 (-4.40%) | 119,206,714 |
| 23 Apr 2021 | CNY | 2.61 | 2.62 | 2.49 | 2.5 | 2.5 | -0.13 (-4.94%) | 137,931,108 |
| 22 Apr 2021 | CNY | 2.72 | 2.75 | 2.6 | 2.63 | 2.63 | -0.1 (-3.66%) | 164,612,584 |
| 21 Apr 2021 | CNY | 2.74 | 2.81 | 2.66 | 2.73 | 2.73 | -0.13 (-4.55%) | 242,783,903 |
| 20 Apr 2021 | CNY | 2.79 | 3.08 | 2.79 | 2.86 | 2.86 | -0.23 (-7.44%) | 327,162,674 |
| 19 Apr 2021 | CNY | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.34 (-9.91%) | 50,361,100 |
| 16 Apr 2021 | CNY | 3.65 | 3.84 | 3.35 | 3.43 | 3.43 | -0.19 (-5.25%) | 472,246,746 |
