| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 3.84 | 3.85 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,276,450 |
| 28 May 2021 | CNY | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 6,557,952 |
| 27 May 2021 | CNY | 3.82 | 3.86 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 6,596,070 |
| 26 May 2021 | CNY | 3.81 | 3.84 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 5,021,450 |
| 25 May 2021 | CNY | 3.8 | 3.82 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,455,007 |
| 24 May 2021 | CNY | 3.75 | 3.81 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,586,360 |
| 21 May 2021 | CNY | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 4,051,206 |
| 20 May 2021 | CNY | 3.79 | 3.8 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 5,408,268 |
| 19 May 2021 | CNY | 3.8 | 3.81 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 4,817,119 |
| 18 May 2021 | CNY | 3.79 | 3.83 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 5,331,139 |
| 17 May 2021 | CNY | 3.88 | 3.89 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 9,558,850 |
| 14 May 2021 | CNY | 3.9 | 3.93 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 7,404,917 |
| 13 May 2021 | CNY | 3.86 | 3.9 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 5,852,663 |
| 12 May 2021 | CNY | 3.86 | 3.9 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,435,405 |
| 11 May 2021 | CNY | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 6,854,265 |
| 10 May 2021 | CNY | 3.81 | 3.82 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 6,802,645 |
| 7 May 2021 | CNY | 3.85 | 3.87 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 8,966,570 |
| 6 May 2021 | CNY | 3.85 | 3.9 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 6,100,258 |
| 30 Apr 2021 | CNY | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 6,476,079 |
| 29 Apr 2021 | CNY | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,078,750 |
| 28 Apr 2021 | CNY | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 6,917,000 |
| 27 Apr 2021 | CNY | 3.88 | 3.92 | 3.83 | 3.89 | 3.89 | -0.01 (-0.26%) | 6,434,366 |
| 26 Apr 2021 | CNY | 3.98 | 3.98 | 3.89 | 3.9 | 3.9 | -0.07 (-1.76%) | 9,957,270 |
| 23 Apr 2021 | CNY | 4.03 | 4.05 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 9,715,470 |
| 22 Apr 2021 | CNY | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 8,088,240 |
| 21 Apr 2021 | CNY | 4.06 | 4.15 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 12,736,710 |
| 20 Apr 2021 | CNY | 4.1 | 4.2 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 18,630,089 |
| 19 Apr 2021 | CNY | 4.05 | 4.3 | 4.02 | 4.15 | 4.15 | +0.17 (+4.27%) | 31,495,950 |
| 16 Apr 2021 | CNY | 3.89 | 3.99 | 3.89 | 3.98 | 3.98 | +0.07 (+1.79%) | 11,993,945 |
| 15 Apr 2021 | CNY | 3.85 | 3.95 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 7,069,810 |
