| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 3.331 | 3.346 | 3.261 | 3.272 | 3.272 | -0.059 (-1.77%) | 10,387,000 |
| 1 Jun 2021 | CNY | 3.308 | 3.338 | 3.273 | 3.331 | 3.331 | -0.004 (-0.12%) | 10,462,000 |
| 31 May 2021 | CNY | 3.263 | 3.339 | 3.263 | 3.335 | 3.335 | +0.072 (+2.21%) | 8,172,319 |
| 28 May 2021 | CNY | 3.252 | 3.314 | 3.242 | 3.263 | 3.263 | +0.011 (+0.34%) | 11,101,694 |
| 27 May 2021 | CNY | 3.227 | 3.269 | 3.2 | 3.252 | 3.252 | +0.024 (+0.74%) | 10,029,792 |
| 26 May 2021 | CNY | 3.25 | 3.255 | 3.215 | 3.228 | 3.228 | -0.022 (-0.68%) | 8,571,070 |
| 25 May 2021 | CNY | 3.167 | 3.258 | 3.167 | 3.25 | 3.25 | +0.08 (+2.52%) | 10,613,097 |
| 24 May 2021 | CNY | 3.126 | 3.17 | 3.1 | 3.17 | 3.17 | +0.029 (+0.92%) | 9,414,950 |
| 21 May 2021 | CNY | 3.175 | 3.2 | 3.126 | 3.141 | 3.141 | -0.027 (-0.85%) | 9,159,143 |
| 20 May 2021 | CNY | 3.141 | 3.186 | 3.118 | 3.168 | 3.168 | +0.026 (+0.83%) | 9,862,497 |
| 19 May 2021 | CNY | 3.115 | 3.155 | 3.091 | 3.142 | 3.142 | +0.023 (+0.74%) | 12,677,948 |
| 18 May 2021 | CNY | 3.138 | 3.159 | 3.095 | 3.119 | 3.119 | -0.022 (-0.70%) | 8,469,800 |
| 17 May 2021 | CNY | 3.064 | 3.156 | 3.064 | 3.141 | 3.141 | +0.08 (+2.61%) | 12,890,976 |
| 14 May 2021 | CNY | 2.977 | 3.063 | 2.969 | 3.061 | 3.061 | +0.092 (+3.10%) | 11,391,200 |
| 13 May 2021 | CNY | 2.963 | 2.996 | 2.939 | 2.969 | 2.969 | -0.017 (-0.57%) | 11,356,898 |
| 12 May 2021 | CNY | 2.947 | 2.99 | 2.915 | 2.986 | 2.986 | +0.035 (+1.19%) | 11,790,385 |
| 11 May 2021 | CNY | 2.931 | 2.96 | 2.89 | 2.951 | 2.951 | -0.001 (-0.03%) | 11,615,800 |
| 10 May 2021 | CNY | 2.94 | 2.988 | 2.928 | 2.952 | 2.952 | +0.012 (+0.41%) | 15,821,500 |
| 7 May 2021 | CNY | 3.034 | 3.052 | 2.938 | 2.94 | 2.94 | -0.094 (-3.10%) | 13,507,291 |
| 6 May 2021 | CNY | 3.118 | 3.118 | 2.988 | 3.034 | 3.034 | -0.085 (-2.73%) | 11,863,300 |
| 30 Apr 2021 | CNY | 3.079 | 3.137 | 3.068 | 3.119 | 3.119 | +0.039 (+1.27%) | 14,471,733 |
| 29 Apr 2021 | CNY | 3.077 | 3.095 | 3.042 | 3.08 | 3.08 | +0.005 (+0.16%) | 10,422,120 |
| 28 Apr 2021 | CNY | 3.007 | 3.078 | 3.001 | 3.075 | 3.075 | +0.066 (+2.19%) | 10,531,800 |
| 27 Apr 2021 | CNY | 2.99 | 3.009 | 2.97 | 3.009 | 3.009 | +0.018 (+0.60%) | 9,688,098 |
| 26 Apr 2021 | CNY | 3.031 | 3.079 | 2.986 | 2.991 | 2.991 | -0.024 (-0.80%) | 10,173,100 |
| 23 Apr 2021 | CNY | 2.959 | 3.028 | 2.95 | 3.015 | 3.015 | +0.056 (+1.89%) | 11,425,890 |
| 22 Apr 2021 | CNY | 2.939 | 2.97 | 2.921 | 2.959 | 2.959 | +0.025 (+0.85%) | 9,159,300 |
| 21 Apr 2021 | CNY | 2.904 | 2.939 | 2.887 | 2.934 | 2.934 | +0.02 (+0.69%) | 10,470,367 |
| 20 Apr 2021 | CNY | 2.917 | 2.94 | 2.89 | 2.914 | 2.914 | -0.002 (-0.07%) | 10,728,858 |
| 19 Apr 2021 | CNY | 2.803 | 2.919 | 2.791 | 2.916 | 2.916 | +0.112 (+3.99%) | 18,531,789 |
