| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.19 | 4.32 | 4.17 | 4.27 | 4.27 | +0.08 (+1.91%) | 19,021,578 |
| 31 May 2021 | CNY | 4.17 | 4.21 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 11,108,742 |
| 28 May 2021 | CNY | 4.27 | 4.27 | 4.14 | 4.17 | 4.17 | -0.06 (-1.42%) | 16,532,291 |
| 27 May 2021 | CNY | 4.16 | 4.26 | 4.13 | 4.23 | 4.23 | +0.08 (+1.93%) | 15,790,358 |
| 26 May 2021 | CNY | 4.13 | 4.19 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 9,649,562 |
| 25 May 2021 | CNY | 4.12 | 4.14 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 7,014,150 |
| 24 May 2021 | CNY | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 8,593,365 |
| 21 May 2021 | CNY | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 5,391,965 |
| 20 May 2021 | CNY | 4.08 | 4.1 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 6,730,580 |
| 19 May 2021 | CNY | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 6,295,199 |
| 18 May 2021 | CNY | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 7,736,038 |
| 17 May 2021 | CNY | 4.27 | 4.27 | 4.06 | 4.08 | 4.08 | -0.18 (-4.23%) | 19,124,430 |
| 14 May 2021 | CNY | 4.14 | 4.26 | 4.12 | 4.26 | 4.26 | +0.15 (+3.65%) | 16,242,818 |
| 13 May 2021 | CNY | 4.1 | 4.16 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 11,743,620 |
| 12 May 2021 | CNY | 4.1 | 4.13 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 8,025,000 |
| 11 May 2021 | CNY | 4.05 | 4.13 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 6,662,990 |
| 10 May 2021 | CNY | 4.08 | 4.1 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,374,185 |
| 7 May 2021 | CNY | 4.05 | 4.1 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 8,270,903 |
| 6 May 2021 | CNY | 4.12 | 4.14 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 7,850,108 |
| 30 Apr 2021 | CNY | 4.19 | 4.21 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 9,784,674 |
| 29 Apr 2021 | CNY | 4.18 | 4.24 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 9,746,540 |
| 28 Apr 2021 | CNY | 4.23 | 4.24 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 7,056,259 |
| 27 Apr 2021 | CNY | 4.38 | 4.38 | 4.18 | 4.23 | 4.23 | -0.14 (-3.20%) | 11,995,409 |
| 26 Apr 2021 | CNY | 4.42 | 4.43 | 4.32 | 4.37 | 4.37 | -0.04 (-0.91%) | 10,637,310 |
| 23 Apr 2021 | CNY | 4.56 | 4.57 | 4.4 | 4.41 | 4.41 | -0.15 (-3.29%) | 13,151,576 |
| 22 Apr 2021 | CNY | 4.5 | 4.62 | 4.48 | 4.56 | 4.56 | +0.08 (+1.79%) | 12,464,093 |
| 21 Apr 2021 | CNY | 4.48 | 4.52 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 7,782,950 |
| 20 Apr 2021 | CNY | 4.55 | 4.6 | 4.51 | 4.51 | 4.51 | -0.03 (-0.66%) | 12,661,077 |
| 19 Apr 2021 | CNY | 4.54 | 4.6 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 15,178,618 |
| 16 Apr 2021 | CNY | 4.47 | 4.56 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 14,963,694 |
