| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 3.25 | 3.31 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 6,953,466 |
| 21 May 2021 | CNY | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 4,800,101 |
| 20 May 2021 | CNY | 3.32 | 3.32 | 3.2 | 3.23 | 3.23 | -0.1 (-3.00%) | 9,314,469 |
| 19 May 2021 | CNY | 3.3 | 3.34 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 6,685,370 |
| 18 May 2021 | CNY | 3.31 | 3.31 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 4,318,892 |
| 17 May 2021 | CNY | 3.3 | 3.31 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 5,618,240 |
| 14 May 2021 | CNY | 3.3 | 3.32 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 7,159,455 |
| 13 May 2021 | CNY | 3.27 | 3.34 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 6,691,035 |
| 12 May 2021 | CNY | 3.33 | 3.36 | 3.26 | 3.3 | 3.3 | -0.06 (-1.79%) | 9,130,925 |
| 11 May 2021 | CNY | 3.35 | 3.41 | 3.29 | 3.36 | 3.36 | +0.01 (+0.30%) | 8,060,041 |
| 10 May 2021 | CNY | 3.3 | 3.36 | 3.26 | 3.35 | 3.35 | +0.06 (+1.82%) | 10,465,925 |
| 7 May 2021 | CNY | 3.22 | 3.33 | 3.18 | 3.29 | 3.29 | +0.1 (+3.13%) | 12,794,892 |
| 6 May 2021 | CNY | 3.16 | 3.22 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 6,763,963 |
| 30 Apr 2021 | CNY | 3.19 | 3.2 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 9,882,696 |
| 29 Apr 2021 | CNY | 3.2 | 3.25 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 9,537,885 |
| 28 Apr 2021 | CNY | 3.21 | 3.23 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 6,656,905 |
| 27 Apr 2021 | CNY | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 7,980,615 |
| 26 Apr 2021 | CNY | 3.34 | 3.35 | 3.23 | 3.23 | 3.23 | -0.09 (-2.71%) | 15,323,100 |
| 23 Apr 2021 | CNY | 3.4 | 3.42 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 17,899,115 |
| 22 Apr 2021 | CNY | 3.44 | 3.48 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 11,308,918 |
| 21 Apr 2021 | CNY | 3.42 | 3.47 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 10,152,461 |
| 20 Apr 2021 | CNY | 3.48 | 3.5 | 3.43 | 3.43 | 3.43 | -0.03 (-0.87%) | 11,488,725 |
| 19 Apr 2021 | CNY | 3.46 | 3.54 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 13,953,274 |
| 16 Apr 2021 | CNY | 3.4 | 3.51 | 3.38 | 3.48 | 3.48 | +0.08 (+2.35%) | 15,963,500 |
| 15 Apr 2021 | CNY | 3.46 | 3.5 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 17,709,332 |
| 14 Apr 2021 | CNY | 3.63 | 3.66 | 3.43 | 3.47 | 3.47 | -0.29 (-7.71%) | 34,568,392 |
| 13 Apr 2021 | CNY | 3.77 | 3.85 | 3.69 | 3.76 | 3.76 | -0.02 (-0.53%) | 17,548,587 |
| 12 Apr 2021 | CNY | 3.8 | 3.95 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 25,324,994 |
| 9 Apr 2021 | CNY | 3.65 | 3.82 | 3.61 | 3.78 | 3.78 | +0.17 (+4.71%) | 42,887,451 |
| 8 Apr 2021 | CNY | 3.63 | 3.65 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 10,785,633 |
