| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | +0.04 (+1.11%) | 15,468,546 |
| 31 May 2021 | CNY | 3.58 | 3.6 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 11,979,345 |
| 28 May 2021 | CNY | 3.63 | 3.67 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 14,882,807 |
| 27 May 2021 | CNY | 3.62 | 3.64 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 18,736,847 |
| 26 May 2021 | CNY | 3.58 | 3.64 | 3.57 | 3.62 | 3.62 | +0.04 (+1.12%) | 13,309,655 |
| 25 May 2021 | CNY | 3.58 | 3.59 | 3.53 | 3.58 | 3.58 | +0.01 (+0.28%) | 13,486,111 |
| 24 May 2021 | CNY | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 12,679,613 |
| 21 May 2021 | CNY | 3.55 | 3.6 | 3.52 | 3.59 | 3.59 | +0.06 (+1.70%) | 12,618,898 |
| 20 May 2021 | CNY | 3.6 | 3.61 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 17,570,894 |
| 19 May 2021 | CNY | 3.61 | 3.61 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 13,796,286 |
| 18 May 2021 | CNY | 3.58 | 3.64 | 3.54 | 3.61 | 3.61 | +0.02 (+0.56%) | 17,455,072 |
| 17 May 2021 | CNY | 3.71 | 3.72 | 3.56 | 3.59 | 3.59 | -0.12 (-3.23%) | 27,335,692 |
| 14 May 2021 | CNY | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 12,730,247 |
| 13 May 2021 | CNY | 3.61 | 3.76 | 3.59 | 3.68 | 3.68 | +0.04 (+1.10%) | 19,546,059 |
| 12 May 2021 | CNY | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 16,962,733 |
| 11 May 2021 | CNY | 3.68 | 3.68 | 3.52 | 3.63 | 3.63 | -0.11 (-2.94%) | 33,440,157 |
| 10 May 2021 | CNY | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 24,242,807 |
| 7 May 2021 | CNY | 3.83 | 3.87 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 19,653,864 |
| 6 May 2021 | CNY | 3.98 | 3.98 | 3.8 | 3.83 | 3.83 | -0.28 (-6.81%) | 39,613,986 |
| 30 Apr 2021 | CNY | 4.11 | 4.19 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 27,193,291 |
| 29 Apr 2021 | CNY | 4.1 | 4.16 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 28,503,061 |
| 28 Apr 2021 | CNY | 4.01 | 4.23 | 3.98 | 4.16 | 4.16 | +0.22 (+5.58%) | 59,162,893 |
| 27 Apr 2021 | CNY | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 11,613,052 |
| 26 Apr 2021 | CNY | 3.89 | 4.04 | 3.88 | 3.97 | 3.97 | +0.07 (+1.79%) | 26,415,842 |
| 23 Apr 2021 | CNY | 3.91 | 3.92 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 12,890,411 |
| 22 Apr 2021 | CNY | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 10,422,494 |
| 21 Apr 2021 | CNY | 3.98 | 3.99 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 14,464,716 |
| 20 Apr 2021 | CNY | 3.94 | 4.03 | 3.92 | 3.99 | 3.99 | +0.05 (+1.27%) | 23,813,557 |
| 19 Apr 2021 | CNY | 3.88 | 3.95 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 18,070,407 |
| 16 Apr 2021 | CNY | 3.83 | 3.9 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 14,996,271 |
