| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.5 | 3.54 | 3.35 | 3.41 | 3.41 | -0.07 (-2.01%) | 40,641,392 |
| 31 May 2021 | CNY | 3.39 | 3.49 | 3.29 | 3.48 | 3.48 | +0.1 (+2.96%) | 35,907,700 |
| 28 May 2021 | CNY | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.09 (-2.59%) | 26,450,600 |
| 27 May 2021 | CNY | 3.55 | 3.55 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 24,019,993 |
| 26 May 2021 | CNY | 3.46 | 3.51 | 3.38 | 3.51 | 3.51 | +0.02 (+0.57%) | 37,800,300 |
| 25 May 2021 | CNY | 3.47 | 3.61 | 3.39 | 3.49 | 3.49 | +0.05 (+1.45%) | 37,187,527 |
| 24 May 2021 | CNY | 3.44 | 3.49 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 34,393,200 |
| 21 May 2021 | CNY | 3.56 | 3.6 | 3.42 | 3.44 | 3.44 | -0.19 (-5.23%) | 47,344,506 |
| 20 May 2021 | CNY | 3.46 | 3.69 | 3.4 | 3.63 | 3.63 | +0.27 (+8.04%) | 74,771,633 |
| 19 May 2021 | CNY | 3.46 | 3.47 | 3.34 | 3.36 | 3.36 | -0.09 (-2.61%) | 33,197,708 |
| 18 May 2021 | CNY | 3.5 | 3.51 | 3.38 | 3.45 | 3.45 | -0.02 (-0.58%) | 37,457,400 |
| 17 May 2021 | CNY | 3.73 | 3.74 | 3.46 | 3.47 | 3.47 | -0.25 (-6.72%) | 59,936,546 |
| 14 May 2021 | CNY | 3.92 | 3.95 | 3.67 | 3.72 | 3.72 | -0.15 (-3.88%) | 67,361,600 |
| 13 May 2021 | CNY | 3.85 | 4.04 | 3.78 | 3.87 | 3.87 | -0.03 (-0.77%) | 84,785,621 |
| 12 May 2021 | CNY | 3.61 | 4.14 | 3.6 | 3.9 | 3.9 | +0.15 (+4%) | 125,306,958 |
| 11 May 2021 | CNY | 3.3 | 3.99 | 3.26 | 3.75 | 3.75 | +0.41 (+12.28%) | 122,569,204 |
| 10 May 2021 | CNY | 3.19 | 3.34 | 3.13 | 3.34 | 3.34 | +0.23 (+7.40%) | 46,727,804 |
| 7 May 2021 | CNY | 3.15 | 3.18 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 25,823,470 |
| 6 May 2021 | CNY | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 25,141,400 |
| 30 Apr 2021 | CNY | 3.21 | 3.28 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 31,020,104 |
| 29 Apr 2021 | CNY | 3.23 | 3.35 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 42,272,797 |
| 28 Apr 2021 | CNY | 3.1 | 3.33 | 3.05 | 3.24 | 3.24 | +0.14 (+4.52%) | 46,675,767 |
| 27 Apr 2021 | CNY | 3.2 | 3.2 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 23,703,378 |
| 26 Apr 2021 | CNY | 3.2 | 3.28 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 28,579,738 |
| 23 Apr 2021 | CNY | 3.15 | 3.19 | 3.05 | 3.1 | 3.1 | -0.06 (-1.90%) | 21,358,537 |
| 22 Apr 2021 | CNY | 3.09 | 3.23 | 3.07 | 3.16 | 3.16 | +0.06 (+1.94%) | 27,592,499 |
| 21 Apr 2021 | CNY | 3.02 | 3.14 | 2.99 | 3.1 | 3.1 | +0.12 (+4.03%) | 30,509,208 |
| 20 Apr 2021 | CNY | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 15,351,008 |
| 19 Apr 2021 | CNY | 3.07 | 3.11 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 18,589,570 |
| 16 Apr 2021 | CNY | 3.01 | 3.08 | 2.98 | 3.07 | 3.07 | +0.09 (+3.02%) | 20,588,824 |
