| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 3.38 | 3.45 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 2,809,784 |
| 21 May 2021 | CNY | 3.37 | 3.4 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 2,026,680 |
| 20 May 2021 | CNY | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,667,300 |
| 19 May 2021 | CNY | 3.39 | 3.41 | 3.33 | 3.41 | 3.41 | +0.01 (+0.29%) | 3,677,320 |
| 18 May 2021 | CNY | 3.4 | 3.41 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 3,674,480 |
| 17 May 2021 | CNY | 3.54 | 3.57 | 3.37 | 3.38 | 3.38 | -0.2 (-5.59%) | 6,950,723 |
| 14 May 2021 | CNY | 3.66 | 3.66 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 6,314,080 |
| 13 May 2021 | CNY | 3.55 | 3.7 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 7,736,726 |
| 12 May 2021 | CNY | 3.63 | 3.64 | 3.5 | 3.63 | 3.63 | +0.05 (+1.40%) | 7,168,000 |
| 11 May 2021 | CNY | 3.52 | 3.68 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 7,670,920 |
| 10 May 2021 | CNY | 3.37 | 3.58 | 3.37 | 3.54 | 3.54 | +0.13 (+3.81%) | 6,277,178 |
| 7 May 2021 | CNY | 3.25 | 3.47 | 3.25 | 3.41 | 3.41 | +0.06 (+1.79%) | 5,286,972 |
| 6 May 2021 | CNY | 3.35 | 3.4 | 3.31 | 3.35 | 3.35 | +0.05 (+1.52%) | 4,666,540 |
| 30 Apr 2021 | CNY | 3.32 | 3.41 | 3.21 | 3.3 | 3.3 | -0.08 (-2.37%) | 7,662,365 |
| 29 Apr 2021 | CNY | 3.26 | 3.49 | 3.26 | 3.38 | 3.38 | -0.22 (-6.11%) | 14,283,408 |
| 28 Apr 2021 | CNY | 3.54 | 3.7 | 3.48 | 3.6 | 3.6 | +0.06 (+1.69%) | 6,459,118 |
| 27 Apr 2021 | CNY | 3.51 | 3.56 | 3.4 | 3.54 | 3.54 | +0.03 (+0.85%) | 3,908,605 |
| 26 Apr 2021 | CNY | 3.56 | 3.58 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 3,636,380 |
| 23 Apr 2021 | CNY | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 4,351,680 |
| 22 Apr 2021 | CNY | 3.59 | 3.67 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 4,233,840 |
| 21 Apr 2021 | CNY | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -0.07 (-1.90%) | 4,581,520 |
| 20 Apr 2021 | CNY | 3.63 | 3.72 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 5,567,620 |
| 19 Apr 2021 | CNY | 3.63 | 3.75 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 7,020,200 |
| 16 Apr 2021 | CNY | 3.54 | 3.7 | 3.53 | 3.69 | 3.69 | +0.16 (+4.53%) | 10,583,709 |
| 15 Apr 2021 | CNY | 3.48 | 3.54 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 3,815,222 |
| 14 Apr 2021 | CNY | 3.48 | 3.49 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 2,980,820 |
| 13 Apr 2021 | CNY | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 4,114,878 |
| 12 Apr 2021 | CNY | 3.55 | 3.56 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 3,789,560 |
| 9 Apr 2021 | CNY | 3.5 | 3.55 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 4,215,780 |
| 8 Apr 2021 | CNY | 3.55 | 3.64 | 3.48 | 3.52 | 3.52 | -0.03 (-0.85%) | 6,244,720 |
