| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | CNY | 4.15 | 4.1 | 4.1 | 4.15 | 4.15 | +0.030 (+0.73%) | 5,449,430 |
| 18 Jun 2021 | CNY | 4.12 | 4.06 | 4.09 | 4.12 | 4.12 | +0.040 (+0.98%) | 4,815,110 |
| 17 Jun 2021 | CNY | 4.13 | 4.07 | 4.07 | 4.08 | 4.08 | -0.010 (-0.24%) | 4,448,500 |
| 16 Jun 2021 | CNY | 4.15 | 4.06 | 4.15 | 4.09 | 4.09 | -0.060 (-1.45%) | 7,967,960 |
| 15 Jun 2021 | CNY | 4.24 | 4.15 | 4.23 | 4.15 | 4.15 | -0.060 (-1.43%) | 8,065,500 |
| 11 Jun 2021 | CNY | 4.24 | 4.16 | 4.18 | 4.21 | 4.21 | +0.030 (+0.72%) | 7,783,840 |
| 10 Jun 2021 | CNY | 4.19 | 4.16 | 4.19 | 4.18 | 4.18 | 0.0 (0.0%) | 7,851,990 |
| 9 Jun 2021 | CNY | 4.22 | 4.18 | 4.22 | 4.18 | 4.18 | -0.040 (-0.95%) | 6,702,420 |
| 8 Jun 2021 | CNY | 4.23 | 4.19 | 4.21 | 4.22 | 4.22 | +0.020 (+0.48%) | 6,361,000 |
| 7 Jun 2021 | CNY | 4.25 | 4.19 | 4.22 | 4.2 | 4.2 | -0.020 (-0.47%) | 7,277,300 |
| 4 Jun 2021 | CNY | 4.26 | 4.2 | 4.23 | 4.22 | 4.22 | -0.020 (-0.47%) | 9,747,020 |
| 3 Jun 2021 | CNY | 4.3 | 4.24 | 4.29 | 4.24 | 4.24 | -0.050 (-1.17%) | 10,112,390 |
| 2 Jun 2021 | CNY | 4.35 | 4.28 | 4.28 | 4.29 | 4.29 | -0.010 (-0.23%) | 8,418,200 |
| 1 Jun 2021 | CNY | 4.37 | 4.27 | 4.36 | 4.3 | 4.3 | -0.090 (-2.05%) | 13,617,500 |
| 31 May 2021 | CNY | 4.45 | 4.36 | 4.42 | 4.39 | 4.39 | -0.030 (-0.68%) | 11,361,200 |
| 28 May 2021 | CNY | 4.48 | 4.32 | 4.34 | 4.42 | 4.42 | +0.060 (+1.38%) | 14,569,600 |
| 27 May 2021 | CNY | 4.42 | 4.35 | 4.39 | 4.36 | 4.36 | -0.040 (-0.91%) | 11,544,450 |
| 26 May 2021 | CNY | 4.45 | 4.33 | 4.36 | 4.4 | 4.4 | +0.040 (+0.92%) | 14,880,220 |
| 25 May 2021 | CNY | 4.4 | 4.3 | 4.37 | 4.36 | 4.36 | -0.030 (-0.68%) | 12,774,090 |
| 24 May 2021 | CNY | 4.45 | 4.3 | 4.31 | 4.39 | 4.39 | +0.070 (+1.62%) | 15,546,400 |
| 21 May 2021 | CNY | 4.35 | 4.22 | 4.24 | 4.32 | 4.32 | +0.080 (+1.89%) | 14,700,420 |
| 20 May 2021 | CNY | 4.28 | 4.21 | 4.23 | 4.24 | 4.24 | -0.020 (-0.47%) | 9,063,570 |
| 19 May 2021 | CNY | 4.32 | 4.2 | 4.26 | 4.26 | 4.26 | -0.020 (-0.47%) | 11,786,570 |
| 18 May 2021 | CNY | 4.31 | 4.25 | 4.28 | 4.28 | 4.28 | +0.010 (+0.23%) | 6,172,080 |
| 17 May 2021 | CNY | 4.32 | 4.24 | 4.29 | 4.27 | 4.27 | -0.020 (-0.47%) | 10,064,180 |
| 14 May 2021 | CNY | 4.3 | 4.23 | 4.25 | 4.29 | 4.29 | +0.070 (+1.66%) | 8,321,580 |
| 13 May 2021 | CNY | 4.28 | 4.2 | 4.23 | 4.22 | 4.22 | -0.050 (-1.17%) | 6,818,120 |
| 12 May 2021 | CNY | 4.28 | 4.22 | 4.26 | 4.27 | 4.27 | -0.010 (-0.23%) | 8,430,440 |
| 11 May 2021 | CNY | 4.37 | 4.27 | 4.33 | 4.28 | 4.28 | -0.050 (-1.15%) | 11,418,880 |
| 10 May 2021 | CNY | 4.36 | 4.25 | 4.28 | 4.33 | 4.33 | +0.060 (+1.41%) | 11,516,780 |