| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 2.6 | 2.64 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 21,056,988 |
| 27 May 2021 | CNY | 2.46 | 2.52 | 2.42 | 2.52 | 2.52 | +0.12 (+5%) | 16,486,894 |
| 26 May 2021 | CNY | 2.29 | 2.4 | 2.2 | 2.4 | 2.4 | +0.11 (+4.80%) | 9,011,421 |
| 25 May 2021 | CNY | 2.39 | 2.4 | 2.27 | 2.29 | 2.29 | -0.1 (-4.18%) | 13,490,026 |
| 24 May 2021 | CNY | 2.35 | 2.46 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 7,257,504 |
| 21 May 2021 | CNY | 2.52 | 2.54 | 2.39 | 2.41 | 2.41 | -0.11 (-4.37%) | 16,951,912 |
| 20 May 2021 | CNY | 2.61 | 2.65 | 2.51 | 2.52 | 2.52 | -0.12 (-4.55%) | 12,729,688 |
| 19 May 2021 | CNY | 2.62 | 2.69 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 7,319,576 |
| 18 May 2021 | CNY | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | -0.14 (-5.07%) | 16,339,210 |
| 17 May 2021 | CNY | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 8,502,700 |
| 14 May 2021 | CNY | 2.91 | 2.93 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 11,558,714 |
| 13 May 2021 | CNY | 2.91 | 2.91 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 9,490,905 |
| 12 May 2021 | CNY | 2.81 | 2.89 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 8,996,284 |
| 11 May 2021 | CNY | 2.85 | 2.92 | 2.82 | 2.85 | 2.85 | -0.04 (-1.38%) | 13,119,129 |
| 10 May 2021 | CNY | 2.92 | 2.98 | 2.86 | 2.89 | 2.89 | -0.04 (-1.37%) | 15,820,952 |
| 7 May 2021 | CNY | 2.82 | 2.93 | 2.78 | 2.93 | 2.93 | +0.14 (+5.02%) | 19,397,415 |
| 6 May 2021 | CNY | 2.67 | 2.85 | 2.67 | 2.79 | 2.79 | +0.01 (+0.36%) | 14,090,350 |
| 30 Apr 2021 | CNY | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -0.15 (-5.12%) | 16,907,834 |
| 29 Apr 2021 | CNY | 3.06 | 3.06 | 2.93 | 2.93 | 2.93 | -0.15 (-4.87%) | 21,545,535 |
| 28 Apr 2021 | CNY | 2.96 | 3.12 | 2.96 | 3.08 | 3.08 | +0.07 (+2.33%) | 15,987,194 |
| 27 Apr 2021 | CNY | 3 | 3.06 | 2.93 | 3.01 | 3.01 | -0.07 (-2.27%) | 31,265,278 |
| 26 Apr 2021 | CNY | 3.14 | 3.25 | 3.08 | 3.08 | 3.08 | -0.16 (-4.94%) | 33,590,300 |
| 23 Apr 2021 | CNY | 3.27 | 3.34 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 14,707,431 |
| 22 Apr 2021 | CNY | 3.2 | 3.3 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 15,078,755 |
| 21 Apr 2021 | CNY | 3.38 | 3.38 | 3.19 | 3.2 | 3.2 | -0.1 (-3.03%) | 31,185,501 |
| 20 Apr 2021 | CNY | 3.11 | 3.3 | 3.11 | 3.3 | 3.3 | +0.16 (+5.10%) | 25,783,413 |
| 19 Apr 2021 | CNY | 3.06 | 3.19 | 3.03 | 3.14 | 3.14 | +0.09 (+2.95%) | 18,550,583 |
| 16 Apr 2021 | CNY | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 9,628,422 |
| 15 Apr 2021 | CNY | 3.05 | 3.08 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 13,184,985 |
| 14 Apr 2021 | CNY | 3.1 | 3.14 | 3.01 | 3.05 | 3.05 | -0.05 (-1.61%) | 20,485,106 |
