| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.09 | 4.14 | 4.05 | 4.14 | 4.14 | +0.06 (+1.47%) | 3,280,266 |
| 31 May 2021 | CNY | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,610,800 |
| 28 May 2021 | CNY | 4.2 | 4.2 | 4.08 | 4.1 | 4.1 | -0.14 (-3.30%) | 4,360,900 |
| 27 May 2021 | CNY | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 2,831,800 |
| 26 May 2021 | CNY | 4.23 | 4.24 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 2,276,700 |
| 25 May 2021 | CNY | 4.26 | 4.27 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 2,326,900 |
| 24 May 2021 | CNY | 4.16 | 4.25 | 4.15 | 4.23 | 4.23 | +0.07 (+1.68%) | 2,727,000 |
| 21 May 2021 | CNY | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,827,200 |
| 20 May 2021 | CNY | 4.22 | 4.24 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 3,978,600 |
| 19 May 2021 | CNY | 4.16 | 4.29 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 4,034,818 |
| 18 May 2021 | CNY | 4.15 | 4.23 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,358,118 |
| 17 May 2021 | CNY | 4.24 | 4.27 | 4.16 | 4.19 | 4.19 | -0.07 (-1.64%) | 3,502,419 |
| 14 May 2021 | CNY | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,312,300 |
| 13 May 2021 | CNY | 4.37 | 4.37 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 6,626,902 |
| 12 May 2021 | CNY | 4.38 | 4.44 | 4.32 | 4.37 | 4.37 | -0.02 (-0.46%) | 5,965,031 |
| 11 May 2021 | CNY | 4.32 | 4.46 | 4.24 | 4.39 | 4.39 | +0.06 (+1.39%) | 9,748,402 |
| 10 May 2021 | CNY | 4.18 | 4.34 | 4.18 | 4.33 | 4.33 | +0.15 (+3.59%) | 7,896,714 |
| 7 May 2021 | CNY | 4.19 | 4.22 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 4,619,700 |
| 6 May 2021 | CNY | 4.06 | 4.2 | 4.06 | 4.17 | 4.17 | +0.12 (+2.96%) | 4,439,000 |
| 30 Apr 2021 | CNY | 4.15 | 4.16 | 4.04 | 4.05 | 4.05 | -0.12 (-2.88%) | 5,036,402 |
| 29 Apr 2021 | CNY | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,412,300 |
| 28 Apr 2021 | CNY | 4.11 | 4.24 | 4.1 | 4.2 | 4.2 | +0.09 (+2.19%) | 5,313,400 |
| 27 Apr 2021 | CNY | 4.09 | 4.14 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 3,942,849 |
| 26 Apr 2021 | CNY | 4.1 | 4.15 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,690,900 |
| 23 Apr 2021 | CNY | 4.14 | 4.14 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 4,366,949 |
| 22 Apr 2021 | CNY | 4.14 | 4.22 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,790,800 |
| 21 Apr 2021 | CNY | 4.22 | 4.22 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 6,848,614 |
| 20 Apr 2021 | CNY | 4.29 | 4.3 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 5,618,800 |
| 19 Apr 2021 | CNY | 4.3 | 4.38 | 4.27 | 4.27 | 4.27 | -0.09 (-2.06%) | 11,742,800 |
| 16 Apr 2021 | CNY | 4.04 | 4.49 | 4.04 | 4.36 | 4.36 | +0.26 (+6.34%) | 22,728,778 |
