| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.38 | 4.4 | 4.32 | 4.39 | 4.39 | 0.0 (0.0%) | 3,455,330 |
| 31 May 2021 | CNY | 4.38 | 4.41 | 4.3 | 4.39 | 4.39 | +0.03 (+0.69%) | 4,847,511 |
| 28 May 2021 | CNY | 4.39 | 4.41 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 4,306,200 |
| 27 May 2021 | CNY | 4.38 | 4.41 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 6,490,600 |
| 26 May 2021 | CNY | 4.41 | 4.41 | 4.31 | 4.39 | 4.39 | -0.06 (-1.35%) | 9,288,200 |
| 25 May 2021 | CNY | 4.46 | 4.47 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 6,181,300 |
| 24 May 2021 | CNY | 4.5 | 4.54 | 4.42 | 4.47 | 4.47 | +0.08 (+1.82%) | 6,619,581 |
| 21 May 2021 | CNY | 4.34 | 4.4 | 4.31 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,213,601 |
| 20 May 2021 | CNY | 4.41 | 4.43 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,836,800 |
| 19 May 2021 | CNY | 4.51 | 4.53 | 4.4 | 4.43 | 4.43 | -0.08 (-1.77%) | 4,294,700 |
| 18 May 2021 | CNY | 4.55 | 4.58 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 4,015,301 |
| 17 May 2021 | CNY | 4.56 | 4.63 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 5,695,405 |
| 14 May 2021 | CNY | 4.48 | 4.62 | 4.48 | 4.61 | 4.61 | +0.13 (+2.90%) | 7,743,000 |
| 13 May 2021 | CNY | 4.55 | 4.57 | 4.48 | 4.48 | 4.48 | -0.09 (-1.97%) | 4,580,281 |
| 12 May 2021 | CNY | 4.48 | 4.59 | 4.47 | 4.57 | 4.57 | +0.04 (+0.88%) | 5,786,431 |
| 11 May 2021 | CNY | 4.6 | 4.62 | 4.46 | 4.53 | 4.53 | -0.01 (-0.22%) | 8,906,171 |
| 10 May 2021 | CNY | 4.34 | 4.57 | 4.33 | 4.54 | 4.54 | +0.18 (+4.13%) | 8,767,200 |
| 7 May 2021 | CNY | 4.35 | 4.41 | 4.33 | 4.36 | 4.36 | +0.02 (+0.46%) | 3,428,300 |
| 6 May 2021 | CNY | 4.31 | 4.39 | 4.31 | 4.34 | 4.34 | +0.03 (+0.70%) | 3,944,413 |
| 30 Apr 2021 | CNY | 4.27 | 4.32 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,510,255 |
| 29 Apr 2021 | CNY | 4.3 | 4.33 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 4,349,300 |
| 28 Apr 2021 | CNY | 4.29 | 4.38 | 4.23 | 4.31 | 4.31 | -0.02 (-0.46%) | 6,480,000 |
| 27 Apr 2021 | CNY | 4.42 | 4.44 | 4.25 | 4.33 | 4.33 | -0.11 (-2.48%) | 6,881,755 |
| 26 Apr 2021 | CNY | 4.52 | 4.55 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 4,643,900 |
| 23 Apr 2021 | CNY | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 3,762,082 |
| 22 Apr 2021 | CNY | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | +0.02 (+0.45%) | 3,147,500 |
| 21 Apr 2021 | CNY | 4.55 | 4.56 | 4.44 | 4.45 | 4.45 | -0.11 (-2.41%) | 6,928,601 |
| 20 Apr 2021 | CNY | 4.62 | 4.65 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 5,356,300 |
| 19 Apr 2021 | CNY | 4.6 | 4.66 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 4,542,100 |
| 16 Apr 2021 | CNY | 4.56 | 4.61 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 4,293,500 |
