| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 53,466,730 |
| 21 May 2021 | CNY | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 63,384,498 |
| 20 May 2021 | CNY | 2.76 | 2.79 | 2.76 | 2.76 | 2.76 | +0.01 (+0.36%) | 59,509,407 |
| 19 May 2021 | CNY | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 62,874,100 |
| 18 May 2021 | CNY | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 38,037,800 |
| 17 May 2021 | CNY | 2.76 | 2.79 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 59,078,761 |
| 14 May 2021 | CNY | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 58,213,718 |
| 13 May 2021 | CNY | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 62,219,157 |
| 12 May 2021 | CNY | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 57,120,882 |
| 11 May 2021 | CNY | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 60,213,075 |
| 10 May 2021 | CNY | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 56,637,131 |
| 7 May 2021 | CNY | 2.73 | 2.76 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 60,397,958 |
| 6 May 2021 | CNY | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 42,004,381 |
| 30 Apr 2021 | CNY | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 46,214,500 |
| 29 Apr 2021 | CNY | 2.71 | 2.76 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 73,465,778 |
| 28 Apr 2021 | CNY | 2.7 | 2.72 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 40,989,099 |
| 27 Apr 2021 | CNY | 2.73 | 2.73 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 57,998,148 |
| 26 Apr 2021 | CNY | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 58,206,453 |
| 23 Apr 2021 | CNY | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 56,514,815 |
| 22 Apr 2021 | CNY | 2.76 | 2.76 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 46,692,962 |
| 21 Apr 2021 | CNY | 2.76 | 2.76 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 47,773,075 |
| 20 Apr 2021 | CNY | 2.78 | 2.79 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 53,911,400 |
| 19 Apr 2021 | CNY | 2.78 | 2.8 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 66,322,120 |
| 16 Apr 2021 | CNY | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | +0.01 (+0.36%) | 77,915,284 |
| 15 Apr 2021 | CNY | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 49,112,300 |
| 14 Apr 2021 | CNY | 2.75 | 2.8 | 2.74 | 2.8 | 2.8 | +0.07 (+2.56%) | 93,681,243 |
| 13 Apr 2021 | CNY | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 81,113,400 |
| 12 Apr 2021 | CNY | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 67,224,151 |
| 9 Apr 2021 | CNY | 2.8 | 2.8 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 62,807,745 |
| 8 Apr 2021 | CNY | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 80,169,929 |
