| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 3.98 | 3.56 | 3.6 | 3.98 | 3.98 | +0.360 (+9.94%) | 27,229,260 |
| 10 Jun 2021 | CNY | 3.68 | 3.61 | 3.67 | 3.62 | 3.62 | -0.050 (-1.36%) | 7,570,050 |
| 9 Jun 2021 | CNY | 3.71 | 3.66 | 3.71 | 3.67 | 3.67 | -0.020 (-0.54%) | 4,297,450 |
| 8 Jun 2021 | CNY | 3.72 | 3.67 | 3.7 | 3.69 | 3.69 | -0.010 (-0.27%) | 5,380,800 |
| 7 Jun 2021 | CNY | 3.74 | 3.7 | 3.74 | 3.7 | 3.7 | -0.020 (-0.54%) | 4,555,700 |
| 4 Jun 2021 | CNY | 3.74 | 3.69 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 4,923,900 |
| 3 Jun 2021 | CNY | 3.76 | 3.71 | 3.76 | 3.72 | 3.72 | -0.010 (-0.27%) | 5,269,900 |
| 2 Jun 2021 | CNY | 3.77 | 3.72 | 3.75 | 3.73 | 3.73 | -0.020 (-0.53%) | 4,938,960 |
| 1 Jun 2021 | CNY | 3.77 | 3.68 | 3.7 | 3.75 | 3.75 | +0.040 (+1.08%) | 5,201,490 |
| 31 May 2021 | CNY | 3.76 | 3.69 | 3.73 | 3.71 | 3.71 | -0.040 (-1.07%) | 5,774,300 |
| 28 May 2021 | CNY | 3.82 | 3.74 | 3.79 | 3.75 | 3.75 | -0.040 (-1.06%) | 4,588,900 |
| 27 May 2021 | CNY | 3.83 | 3.78 | 3.8 | 3.79 | 3.79 | 0.0 (0.0%) | 4,927,500 |
| 26 May 2021 | CNY | 3.82 | 3.73 | 3.75 | 3.79 | 3.79 | +0.040 (+1.07%) | 6,604,840 |
| 25 May 2021 | CNY | 3.78 | 3.7 | 3.75 | 3.75 | 3.75 | +0.010 (+0.27%) | 5,568,240 |
| 24 May 2021 | CNY | 3.82 | 3.73 | 3.81 | 3.74 | 3.74 | -0.090 (-2.35%) | 8,523,000 |
| 21 May 2021 | CNY | 3.84 | 3.81 | 3.82 | 3.83 | 3.83 | +0.010 (+0.26%) | 4,215,600 |
| 20 May 2021 | CNY | 3.86 | 3.81 | 3.85 | 3.82 | 3.82 | -0.030 (-0.78%) | 5,579,600 |
| 19 May 2021 | CNY | 3.9 | 3.84 | 3.89 | 3.85 | 3.85 | -0.030 (-0.77%) | 5,454,100 |
| 18 May 2021 | CNY | 3.95 | 3.85 | 3.95 | 3.88 | 3.88 | -0.030 (-0.77%) | 6,455,640 |
| 17 May 2021 | CNY | 3.99 | 3.9 | 3.94 | 3.91 | 3.91 | -0.030 (-0.76%) | 5,454,340 |
| 14 May 2021 | CNY | 3.97 | 3.9 | 3.96 | 3.94 | 3.94 | 0.0 (0.0%) | 6,493,910 |
| 13 May 2021 | CNY | 3.97 | 3.89 | 3.92 | 3.94 | 3.94 | +0.030 (+0.77%) | 6,439,200 |
| 12 May 2021 | CNY | 3.94 | 3.86 | 3.88 | 3.91 | 3.91 | +0.010 (+0.26%) | 5,367,610 |
| 11 May 2021 | CNY | 3.97 | 3.8 | 3.84 | 3.9 | 3.9 | +0.070 (+1.83%) | 7,356,000 |
| 10 May 2021 | CNY | 3.89 | 3.82 | 3.89 | 3.83 | 3.83 | -0.070 (-1.79%) | 7,292,110 |
| 7 May 2021 | CNY | 3.97 | 3.87 | 3.89 | 3.9 | 3.9 | +0.010 (+0.26%) | 5,572,200 |
| 6 May 2021 | CNY | 3.98 | 3.88 | 3.97 | 3.89 | 3.89 | -0.060 (-1.52%) | 7,181,730 |
| 30 Apr 2021 | CNY | 3.96 | 3.82 | 3.82 | 3.95 | 3.95 | +0.090 (+2.33%) | 8,339,430 |
| 29 Apr 2021 | CNY | 3.98 | 3.86 | 3.98 | 3.86 | 3.86 | -0.120 (-3.02%) | 8,981,970 |
| 28 Apr 2021 | CNY | 4.03 | 3.93 | 3.97 | 3.98 | 3.98 | +0.010 (+0.25%) | 5,667,900 |