| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 4.15 | 4.2 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 15,312,807 |
| 21 May 2021 | CNY | 4 | 4.15 | 3.97 | 4.13 | 4.13 | +0.14 (+3.51%) | 17,258,258 |
| 20 May 2021 | CNY | 4 | 4.1 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 14,679,310 |
| 19 May 2021 | CNY | 3.94 | 4.05 | 3.89 | 4.03 | 4.03 | +0.07 (+1.77%) | 16,612,922 |
| 18 May 2021 | CNY | 3.9 | 4.02 | 3.87 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,108,369 |
| 17 May 2021 | CNY | 3.94 | 3.98 | 3.87 | 3.92 | 3.92 | -0.03 (-0.76%) | 9,857,042 |
| 14 May 2021 | CNY | 3.93 | 3.98 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 10,460,532 |
| 13 May 2021 | CNY | 3.95 | 4.03 | 3.87 | 3.88 | 3.88 | -0.1 (-2.51%) | 11,935,888 |
| 12 May 2021 | CNY | 3.89 | 4 | 3.85 | 3.98 | 3.98 | +0.08 (+2.05%) | 13,241,709 |
| 11 May 2021 | CNY | 3.85 | 3.92 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 8,593,784 |
| 10 May 2021 | CNY | 3.87 | 3.9 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 9,014,704 |
| 7 May 2021 | CNY | 3.9 | 3.92 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 8,681,983 |
| 6 May 2021 | CNY | 3.67 | 3.91 | 3.63 | 3.87 | 3.87 | +0.22 (+6.03%) | 13,190,361 |
| 30 Apr 2021 | CNY | 3.7 | 3.74 | 3.62 | 3.65 | 3.65 | -0.08 (-2.14%) | 9,046,494 |
| 29 Apr 2021 | CNY | 3.8 | 3.81 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 9,806,946 |
| 28 Apr 2021 | CNY | 3.88 | 3.94 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 12,246,343 |
| 27 Apr 2021 | CNY | 4.03 | 4.03 | 3.83 | 3.9 | 3.9 | -0.18 (-4.41%) | 17,098,031 |
| 26 Apr 2021 | CNY | 4 | 4.17 | 3.92 | 4.08 | 4.08 | +0.1 (+2.51%) | 28,234,621 |
| 23 Apr 2021 | CNY | 3.84 | 4.18 | 3.76 | 3.98 | 3.98 | +0.14 (+3.65%) | 22,389,647 |
| 22 Apr 2021 | CNY | 3.85 | 3.93 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 6,195,150 |
| 21 Apr 2021 | CNY | 3.9 | 3.94 | 3.82 | 3.82 | 3.82 | -0.1 (-2.55%) | 8,381,360 |
| 20 Apr 2021 | CNY | 3.98 | 4.03 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 10,680,149 |
| 19 Apr 2021 | CNY | 3.95 | 4.07 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 13,780,423 |
| 16 Apr 2021 | CNY | 3.84 | 3.94 | 3.83 | 3.91 | 3.91 | +0.1 (+2.62%) | 11,691,140 |
| 15 Apr 2021 | CNY | 3.86 | 3.88 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 10,287,517 |
| 14 Apr 2021 | CNY | 3.67 | 3.97 | 3.64 | 3.85 | 3.85 | +0.19 (+5.19%) | 16,248,391 |
| 13 Apr 2021 | CNY | 3.77 | 3.8 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 8,218,119 |
| 12 Apr 2021 | CNY | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 10,584,964 |
| 9 Apr 2021 | CNY | 3.8 | 3.96 | 3.75 | 3.9 | 3.9 | +0.12 (+3.17%) | 15,005,965 |
| 8 Apr 2021 | CNY | 3.82 | 3.91 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 13,492,334 |
