| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 4.51 | 4.62 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 10,805,356 |
| 10 Jun 2021 | CNY | 4.42 | 4.55 | 4.37 | 4.54 | 4.54 | +0.12 (+2.71%) | 11,787,206 |
| 9 Jun 2021 | CNY | 4.26 | 4.43 | 4.26 | 4.42 | 4.42 | +0.13 (+3.03%) | 9,572,100 |
| 8 Jun 2021 | CNY | 4.21 | 4.34 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 8,554,400 |
| 7 Jun 2021 | CNY | 4.23 | 4.26 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 6,238,100 |
| 4 Jun 2021 | CNY | 4.35 | 4.37 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 10,355,900 |
| 3 Jun 2021 | CNY | 4.39 | 4.49 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 10,824,600 |
| 2 Jun 2021 | CNY | 4.39 | 4.57 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 16,204,700 |
| 1 Jun 2021 | CNY | 4.32 | 4.64 | 4.31 | 4.43 | 4.43 | +0.24 (+5.73%) | 22,817,439 |
| 31 May 2021 | CNY | 4.27 | 4.27 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 9,224,270 |
| 28 May 2021 | CNY | 4.36 | 4.41 | 4.23 | 4.23 | 4.23 | -0.11 (-2.53%) | 11,067,000 |
| 27 May 2021 | CNY | 4.32 | 4.37 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 6,824,400 |
| 26 May 2021 | CNY | 4.38 | 4.4 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 7,222,500 |
| 25 May 2021 | CNY | 4.38 | 4.38 | 4.27 | 4.33 | 4.33 | -0.01 (-0.23%) | 7,294,500 |
| 24 May 2021 | CNY | 4.38 | 4.43 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 5,390,730 |
| 21 May 2021 | CNY | 4.32 | 4.39 | 4.3 | 4.39 | 4.39 | +0.1 (+2.33%) | 6,578,300 |
| 20 May 2021 | CNY | 4.38 | 4.4 | 4.28 | 4.29 | 4.29 | -0.1 (-2.28%) | 6,378,535 |
| 19 May 2021 | CNY | 4.4 | 4.43 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 6,876,351 |
| 18 May 2021 | CNY | 4.34 | 4.47 | 4.34 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,583,151 |
| 17 May 2021 | CNY | 4.37 | 4.45 | 4.28 | 4.38 | 4.38 | -0.03 (-0.68%) | 9,251,001 |
| 14 May 2021 | CNY | 4.42 | 4.51 | 4.38 | 4.41 | 4.41 | +0.04 (+0.92%) | 12,889,923 |
| 13 May 2021 | CNY | 4.36 | 4.44 | 4.31 | 4.37 | 4.37 | 0.0 (0.0%) | 10,419,551 |
| 12 May 2021 | CNY | 4.27 | 4.42 | 4.23 | 4.37 | 4.37 | +0.1 (+2.34%) | 12,346,873 |
| 11 May 2021 | CNY | 4.23 | 4.3 | 4.19 | 4.27 | 4.27 | +0.02 (+0.47%) | 8,219,001 |
| 10 May 2021 | CNY | 4.23 | 4.28 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 9,124,692 |
| 7 May 2021 | CNY | 4.06 | 4.33 | 3.99 | 4.23 | 4.23 | +0.19 (+4.70%) | 18,729,227 |
| 6 May 2021 | CNY | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 6,927,407 |
| 30 Apr 2021 | CNY | 4.05 | 4.1 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 11,624,800 |
| 29 Apr 2021 | CNY | 4.08 | 4.16 | 4.02 | 4.09 | 4.09 | -0.06 (-1.45%) | 9,514,150 |
| 28 Apr 2021 | CNY | 4.05 | 4.18 | 4.04 | 4.15 | 4.15 | +0.08 (+1.97%) | 10,822,609 |
