| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 7,757,883 |
| 20 May 2021 | CNY | 3.59 | 3.71 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 16,833,564 |
| 19 May 2021 | CNY | 3.58 | 3.6 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 5,266,600 |
| 18 May 2021 | CNY | 3.57 | 3.6 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 4,721,359 |
| 17 May 2021 | CNY | 3.61 | 3.62 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 7,496,586 |
| 14 May 2021 | CNY | 3.6 | 3.62 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 9,617,811 |
| 13 May 2021 | CNY | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 6,475,865 |
| 12 May 2021 | CNY | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 5,560,268 |
| 11 May 2021 | CNY | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 5,801,581 |
| 10 May 2021 | CNY | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 3,750,005 |
| 7 May 2021 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 5,309,385 |
| 6 May 2021 | CNY | 3.49 | 3.52 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 6,232,649 |
| 30 Apr 2021 | CNY | 3.51 | 3.52 | 3.44 | 3.5 | 3.5 | -0.03 (-0.85%) | 11,788,152 |
| 29 Apr 2021 | CNY | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 4,262,675 |
| 28 Apr 2021 | CNY | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,953,631 |
| 27 Apr 2021 | CNY | 3.56 | 3.57 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 4,194,804 |
| 26 Apr 2021 | CNY | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 4,300,520 |
| 23 Apr 2021 | CNY | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 8,237,184 |
| 22 Apr 2021 | CNY | 3.62 | 3.63 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 4,235,501 |
| 21 Apr 2021 | CNY | 3.62 | 3.64 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,008,743 |
| 20 Apr 2021 | CNY | 3.67 | 3.72 | 3.64 | 3.64 | 3.64 | -0.03 (-0.82%) | 8,613,967 |
| 19 Apr 2021 | CNY | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,335,843 |
| 16 Apr 2021 | CNY | 3.6 | 3.66 | 3.59 | 3.66 | 3.66 | +0.08 (+2.23%) | 9,480,559 |
| 15 Apr 2021 | CNY | 3.57 | 3.6 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 3,477,000 |
| 14 Apr 2021 | CNY | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | +0.03 (+0.85%) | 4,286,994 |
| 13 Apr 2021 | CNY | 3.57 | 3.6 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 4,990,900 |
| 12 Apr 2021 | CNY | 3.59 | 3.65 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 8,795,000 |
| 9 Apr 2021 | CNY | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 5,783,384 |
| 8 Apr 2021 | CNY | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 5,764,500 |
| 7 Apr 2021 | CNY | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,819,800 |
