| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 9,439,253 |
| 28 May 2021 | CNY | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 10,546,540 |
| 27 May 2021 | CNY | 3.45 | 3.47 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 9,719,305 |
| 26 May 2021 | CNY | 3.44 | 3.47 | 3.43 | 3.44 | 3.44 | +0.01 (+0.29%) | 12,848,231 |
| 25 May 2021 | CNY | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 12,726,455 |
| 24 May 2021 | CNY | 3.39 | 3.43 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 10,449,003 |
| 21 May 2021 | CNY | 3.38 | 3.43 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 8,667,500 |
| 20 May 2021 | CNY | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 10,323,683 |
| 19 May 2021 | CNY | 3.42 | 3.43 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 9,206,771 |
| 18 May 2021 | CNY | 3.46 | 3.47 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 16,373,671 |
| 17 May 2021 | CNY | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 15,803,057 |
| 14 May 2021 | CNY | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 14,390,651 |
| 13 May 2021 | CNY | 3.48 | 3.54 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 11,703,600 |
| 12 May 2021 | CNY | 3.51 | 3.51 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 11,392,298 |
| 11 May 2021 | CNY | 3.49 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 11,282,473 |
| 10 May 2021 | CNY | 3.5 | 3.52 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 11,637,238 |
| 7 May 2021 | CNY | 3.48 | 3.54 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 12,036,763 |
| 6 May 2021 | CNY | 3.52 | 3.56 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 18,009,194 |
| 30 Apr 2021 | CNY | 3.71 | 3.72 | 3.51 | 3.52 | 3.52 | -0.21 (-5.63%) | 42,219,361 |
| 29 Apr 2021 | CNY | 3.64 | 3.75 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 19,221,675 |
| 28 Apr 2021 | CNY | 3.63 | 3.67 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 11,328,345 |
| 27 Apr 2021 | CNY | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 12,419,113 |
| 26 Apr 2021 | CNY | 3.75 | 3.75 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 17,056,000 |
| 23 Apr 2021 | CNY | 3.71 | 3.73 | 3.67 | 3.71 | 3.71 | 0.0 (0.0%) | 12,532,434 |
| 22 Apr 2021 | CNY | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 15,248,202 |
| 21 Apr 2021 | CNY | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 13,825,564 |
| 20 Apr 2021 | CNY | 3.8 | 3.82 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 17,412,940 |
| 19 Apr 2021 | CNY | 3.77 | 3.85 | 3.76 | 3.82 | 3.82 | +0.04 (+1.06%) | 26,693,745 |
| 16 Apr 2021 | CNY | 3.71 | 3.8 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 22,194,589 |
| 15 Apr 2021 | CNY | 3.69 | 3.79 | 3.67 | 3.71 | 3.71 | +0.05 (+1.37%) | 27,769,310 |
