| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 2.405 | 2.411 | 2.337 | 2.39 | 2.39 | -0.027 (-1.12%) | 46,193,918 |
| 31 May 2021 | CNY | 2.32 | 2.421 | 2.32 | 2.417 | 2.417 | +0.109 (+4.72%) | 28,527,650 |
| 28 May 2021 | CNY | 2.214 | 2.343 | 2.214 | 2.308 | 2.308 | +0.094 (+4.25%) | 47,045,210 |
| 27 May 2021 | CNY | 2.21 | 2.214 | 2.185 | 2.214 | 2.214 | +0.017 (+0.77%) | 21,376,304 |
| 26 May 2021 | CNY | 2.218 | 2.232 | 2.185 | 2.197 | 2.197 | -0.021 (-0.95%) | 27,079,700 |
| 25 May 2021 | CNY | 2.192 | 2.219 | 2.182 | 2.218 | 2.218 | +0.025 (+1.14%) | 24,931,202 |
| 24 May 2021 | CNY | 2.191 | 2.204 | 2.174 | 2.193 | 2.193 | +0.003 (+0.14%) | 20,739,652 |
| 21 May 2021 | CNY | 2.201 | 2.229 | 2.173 | 2.19 | 2.19 | -0.01 (-0.45%) | 23,752,302 |
| 20 May 2021 | CNY | 2.179 | 2.216 | 2.178 | 2.2 | 2.2 | +0.013 (+0.59%) | 21,228,300 |
| 19 May 2021 | CNY | 2.115 | 2.203 | 2.097 | 2.187 | 2.187 | +0.072 (+3.40%) | 51,004,601 |
| 18 May 2021 | CNY | 2.11 | 2.135 | 2.103 | 2.115 | 2.115 | +0.004 (+0.19%) | 22,660,711 |
| 17 May 2021 | CNY | 2.019 | 2.116 | 2.019 | 2.111 | 2.111 | +0.091 (+4.50%) | 39,646,109 |
| 14 May 2021 | CNY | 1.965 | 2.027 | 1.95 | 2.02 | 2.02 | +0.062 (+3.17%) | 29,248,402 |
| 13 May 2021 | CNY | 1.976 | 1.978 | 1.95 | 1.958 | 1.958 | -0.041 (-2.05%) | 23,011,100 |
| 12 May 2021 | CNY | 1.98 | 2.012 | 1.975 | 1.999 | 1.999 | +0.012 (+0.60%) | 28,409,531 |
| 11 May 2021 | CNY | 2.014 | 2.014 | 1.95 | 1.987 | 1.987 | -0.039 (-1.92%) | 28,138,000 |
| 10 May 2021 | CNY | 2.012 | 2.037 | 2 | 2.026 | 2.026 | +0.014 (+0.70%) | 24,535,126 |
| 7 May 2021 | CNY | 2.062 | 2.082 | 2.01 | 2.012 | 2.012 | -0.059 (-2.85%) | 26,935,369 |
| 6 May 2021 | CNY | 2.089 | 2.097 | 2.036 | 2.071 | 2.071 | -0.019 (-0.91%) | 31,516,601 |
| 30 Apr 2021 | CNY | 2.046 | 2.101 | 2.03 | 2.09 | 2.09 | +0.044 (+2.15%) | 35,533,992 |
| 29 Apr 2021 | CNY | 2.053 | 2.059 | 2.024 | 2.046 | 2.046 | -0.007 (-0.34%) | 26,214,802 |
| 28 Apr 2021 | CNY | 2.006 | 2.061 | 1.991 | 2.053 | 2.053 | +0.045 (+2.24%) | 25,369,008 |
| 27 Apr 2021 | CNY | 2.021 | 2.03 | 1.975 | 2.008 | 2.008 | -0.014 (-0.69%) | 26,117,102 |
| 26 Apr 2021 | CNY | 2.051 | 2.081 | 2.02 | 2.022 | 2.022 | -0.023 (-1.12%) | 23,171,012 |
| 23 Apr 2021 | CNY | 2 | 2.052 | 2 | 2.045 | 2.045 | +0.032 (+1.59%) | 34,674,605 |
| 22 Apr 2021 | CNY | 2.015 | 2.035 | 2 | 2.013 | 2.013 | +0.001 (+0.05%) | 19,467,800 |
| 21 Apr 2021 | CNY | 2.007 | 2.021 | 1.976 | 2.012 | 2.012 | 0.0 (0.0%) | 31,529,079 |
| 20 Apr 2021 | CNY | 2.022 | 2.043 | 2.006 | 2.012 | 2.012 | -0.022 (-1.08%) | 36,519,200 |
| 19 Apr 2021 | CNY | 1.903 | 2.035 | 1.901 | 2.034 | 2.034 | +0.13 (+6.83%) | 44,850,148 |
| 16 Apr 2021 | CNY | 1.917 | 1.918 | 1.875 | 1.904 | 1.904 | -0.001 (-0.05%) | 27,334,201 |
