| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.76 | 3.77 | 3.56 | 3.67 | 3.67 | -0.55 (-13.03%) | 20,791,518 |
| 31 May 2021 | CNY | 4.2 | 4.23 | 4.06 | 4.22 | 4.22 | +0.05 (+1.20%) | 20,535,752 |
| 28 May 2021 | CNY | 4.03 | 4.19 | 4.03 | 4.17 | 4.17 | +0.15 (+3.73%) | 18,156,755 |
| 27 May 2021 | CNY | 4.01 | 4.03 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 9,823,941 |
| 26 May 2021 | CNY | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 10,959,869 |
| 25 May 2021 | CNY | 3.93 | 4.07 | 3.92 | 3.99 | 3.99 | +0.16 (+4.18%) | 15,077,030 |
| 24 May 2021 | CNY | 3.8 | 3.86 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 4,772,702 |
| 21 May 2021 | CNY | 3.8 | 3.84 | 3.74 | 3.82 | 3.82 | +0.02 (+0.53%) | 4,639,900 |
| 20 May 2021 | CNY | 3.81 | 3.82 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 3,410,000 |
| 19 May 2021 | CNY | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,376,800 |
| 18 May 2021 | CNY | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -0.04 (-1.03%) | 4,855,594 |
| 17 May 2021 | CNY | 3.9 | 3.92 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,528,853 |
| 14 May 2021 | CNY | 3.87 | 3.93 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,154,153 |
| 13 May 2021 | CNY | 3.92 | 3.99 | 3.83 | 3.87 | 3.87 | -0.07 (-1.78%) | 10,442,577 |
| 12 May 2021 | CNY | 3.98 | 4.01 | 3.89 | 3.94 | 3.94 | -0.06 (-1.50%) | 6,571,917 |
| 11 May 2021 | CNY | 3.99 | 4.02 | 3.88 | 4 | 4 | +0.05 (+1.27%) | 6,414,300 |
| 10 May 2021 | CNY | 4.03 | 4.09 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 9,246,696 |
| 7 May 2021 | CNY | 3.95 | 4.04 | 3.89 | 4 | 4 | +0.08 (+2.04%) | 10,918,897 |
| 6 May 2021 | CNY | 3.5 | 4.01 | 3.5 | 3.92 | 3.92 | +0.18 (+4.81%) | 18,483,540 |
| 30 Apr 2021 | CNY | 4.16 | 4.17 | 3.74 | 3.74 | 3.74 | -0.42 (-10.10%) | 22,355,530 |
| 29 Apr 2021 | CNY | 4.14 | 4.21 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,310,601 |
| 28 Apr 2021 | CNY | 4.23 | 4.29 | 4.12 | 4.18 | 4.18 | -0.06 (-1.42%) | 4,876,510 |
| 27 Apr 2021 | CNY | 4.21 | 4.38 | 4.17 | 4.24 | 4.24 | -0.03 (-0.70%) | 7,627,209 |
| 26 Apr 2021 | CNY | 4.22 | 4.45 | 4.19 | 4.27 | 4.27 | +0.15 (+3.64%) | 12,616,138 |
| 23 Apr 2021 | CNY | 4.17 | 4.19 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 5,435,716 |
| 22 Apr 2021 | CNY | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,433,700 |
| 21 Apr 2021 | CNY | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 3,976,900 |
| 20 Apr 2021 | CNY | 4.19 | 4.23 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,153,380 |
| 19 Apr 2021 | CNY | 4.19 | 4.25 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 5,892,000 |
| 16 Apr 2021 | CNY | 4.18 | 4.25 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 6,832,500 |
