| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.39 | 3.51 | 3.35 | 3.45 | 3.45 | +0.09 (+2.68%) | 27,752,631 |
| 31 May 2021 | CNY | 3.31 | 3.4 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 14,219,868 |
| 28 May 2021 | CNY | 3.42 | 3.42 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 17,379,581 |
| 27 May 2021 | CNY | 3.37 | 3.45 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 14,121,260 |
| 26 May 2021 | CNY | 3.41 | 3.45 | 3.37 | 3.37 | 3.37 | -0.02 (-0.59%) | 16,871,492 |
| 25 May 2021 | CNY | 3.49 | 3.49 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 25,891,851 |
| 24 May 2021 | CNY | 3.47 | 3.53 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 19,645,923 |
| 21 May 2021 | CNY | 3.41 | 3.53 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 25,041,641 |
| 20 May 2021 | CNY | 3.45 | 3.51 | 3.38 | 3.43 | 3.43 | -0.05 (-1.44%) | 27,661,161 |
| 19 May 2021 | CNY | 3.38 | 3.53 | 3.31 | 3.48 | 3.48 | +0.13 (+3.88%) | 47,412,364 |
| 18 May 2021 | CNY | 3.36 | 3.4 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 23,227,016 |
| 17 May 2021 | CNY | 3.45 | 3.5 | 3.3 | 3.35 | 3.35 | -0.12 (-3.46%) | 44,118,817 |
| 14 May 2021 | CNY | 3.28 | 3.8 | 3.26 | 3.47 | 3.47 | +0.21 (+6.44%) | 70,224,130 |
| 13 May 2021 | CNY | 3.21 | 3.3 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 18,723,736 |
| 12 May 2021 | CNY | 3.17 | 3.26 | 3.13 | 3.24 | 3.24 | +0.06 (+1.89%) | 18,265,179 |
| 11 May 2021 | CNY | 3.15 | 3.23 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 10,612,751 |
| 10 May 2021 | CNY | 3.14 | 3.2 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 15,221,790 |
| 7 May 2021 | CNY | 3.09 | 3.2 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 12,789,664 |
| 6 May 2021 | CNY | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 11,387,622 |
| 30 Apr 2021 | CNY | 3.14 | 3.17 | 3.03 | 3.05 | 3.05 | -0.11 (-3.48%) | 21,739,900 |
| 29 Apr 2021 | CNY | 3.18 | 3.22 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 12,622,436 |
| 28 Apr 2021 | CNY | 3.18 | 3.23 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 10,698,299 |
| 27 Apr 2021 | CNY | 3.28 | 3.28 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 18,435,954 |
| 26 Apr 2021 | CNY | 3.24 | 3.3 | 3.18 | 3.28 | 3.28 | +0.11 (+3.47%) | 22,057,435 |
| 23 Apr 2021 | CNY | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | -0.07 (-2.16%) | 15,411,947 |
| 22 Apr 2021 | CNY | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 12,736,596 |
| 21 Apr 2021 | CNY | 3.23 | 3.27 | 3.18 | 3.24 | 3.24 | 0.0 (0.0%) | 13,694,770 |
| 20 Apr 2021 | CNY | 3.25 | 3.33 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 19,721,920 |
| 19 Apr 2021 | CNY | 3.26 | 3.32 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 23,550,820 |
| 16 Apr 2021 | CNY | 3.13 | 3.33 | 3.1 | 3.28 | 3.28 | +0.13 (+4.13%) | 32,099,341 |
