| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.18 | 4.18 | 4.02 | 4.03 | 4.03 | -0.15 (-3.59%) | 27,790,200 |
| 31 May 2021 | CNY | 4.22 | 4.4 | 4.1 | 4.18 | 4.18 | -0.05 (-1.18%) | 36,796,137 |
| 28 May 2021 | CNY | 4.17 | 4.39 | 4.02 | 4.23 | 4.23 | +0.13 (+3.17%) | 61,759,249 |
| 27 May 2021 | CNY | 3.75 | 4.1 | 3.69 | 4.1 | 4.1 | +0.37 (+9.92%) | 32,794,619 |
| 26 May 2021 | CNY | 3.73 | 3.83 | 3.64 | 3.73 | 3.73 | -0.05 (-1.32%) | 24,420,023 |
| 25 May 2021 | CNY | 3.91 | 3.95 | 3.68 | 3.78 | 3.78 | +0.16 (+4.42%) | 59,976,729 |
| 21 May 2021 | CNY | 3.47 | 3.65 | 3.47 | 3.62 | 3.62 | +0.11 (+3.13%) | 8,139,300 |
| 20 May 2021 | CNY | 3.51 | 3.58 | 3.35 | 3.51 | 3.51 | -0.02 (-0.57%) | 9,290,100 |
| 19 May 2021 | CNY | 3.44 | 3.6 | 3.44 | 3.53 | 3.53 | +0.05 (+1.44%) | 10,042,160 |
| 18 May 2021 | CNY | 3.28 | 3.48 | 3.25 | 3.48 | 3.48 | +0.17 (+5.14%) | 11,042,540 |
| 17 May 2021 | CNY | 3.42 | 3.42 | 3.25 | 3.31 | 3.31 | -0.11 (-3.22%) | 18,269,660 |
| 14 May 2021 | CNY | 3.23 | 3.42 | 3.22 | 3.42 | 3.42 | +0.16 (+4.91%) | 19,977,852 |
| 13 May 2021 | CNY | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 9,602,237 |
| 12 May 2021 | CNY | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | +0.06 (+1.88%) | 11,943,220 |
| 11 May 2021 | CNY | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 8,498,500 |
| 10 May 2021 | CNY | 3.14 | 3.16 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 5,572,207 |
| 7 May 2021 | CNY | 3.17 | 3.22 | 3.11 | 3.16 | 3.16 | -0.05 (-1.56%) | 8,846,903 |
| 6 May 2021 | CNY | 3.2 | 3.3 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 10,672,543 |
| 30 Apr 2021 | CNY | 3.12 | 3.18 | 3.07 | 3.17 | 3.17 | +0.02 (+0.63%) | 7,168,280 |
| 29 Apr 2021 | CNY | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 7,364,565 |
| 28 Apr 2021 | CNY | 3.17 | 3.2 | 3.12 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,779,400 |
| 27 Apr 2021 | CNY | 3.14 | 3.2 | 3.1 | 3.17 | 3.17 | 0.0 (0.0%) | 5,939,760 |
| 26 Apr 2021 | CNY | 3.12 | 3.25 | 3.12 | 3.17 | 3.17 | +0.07 (+2.26%) | 8,917,463 |
| 23 Apr 2021 | CNY | 3.11 | 3.13 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 5,357,963 |
| 22 Apr 2021 | CNY | 3.05 | 3.16 | 3.03 | 3.12 | 3.12 | +0.08 (+2.63%) | 7,237,700 |
| 21 Apr 2021 | CNY | 3.1 | 3.11 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 5,384,050 |
| 20 Apr 2021 | CNY | 3.09 | 3.15 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,867,260 |
| 19 Apr 2021 | CNY | 3.14 | 3.17 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 9,596,300 |
| 16 Apr 2021 | CNY | 3.02 | 3.14 | 3 | 3.13 | 3.13 | +0.09 (+2.96%) | 4,963,440 |
| 15 Apr 2021 | CNY | 3.12 | 3.12 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 5,837,287 |
