| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 2.388 | 2.422 | 2.348 | 2.373 | 2.373 | -0.016 (-0.67%) | 122,311,488 |
| 1 Jun 2021 | CNY | 2.391 | 2.404 | 2.331 | 2.389 | 2.389 | -0.015 (-0.62%) | 152,352,654 |
| 31 May 2021 | CNY | 2.303 | 2.406 | 2.303 | 2.404 | 2.404 | +0.115 (+5.02%) | 135,543,291 |
| 28 May 2021 | CNY | 2.214 | 2.326 | 2.214 | 2.289 | 2.289 | +0.089 (+4.05%) | 190,803,199 |
| 27 May 2021 | CNY | 2.197 | 2.2 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 78,340,122 |
| 26 May 2021 | CNY | 2.206 | 2.221 | 2.18 | 2.19 | 2.19 | -0.016 (-0.73%) | 83,822,995 |
| 25 May 2021 | CNY | 2.178 | 2.213 | 2.169 | 2.206 | 2.206 | +0.028 (+1.29%) | 132,814,795 |
| 24 May 2021 | CNY | 2.17 | 2.185 | 2.153 | 2.178 | 2.178 | +0.013 (+0.60%) | 72,699,923 |
| 21 May 2021 | CNY | 2.193 | 2.205 | 2.145 | 2.165 | 2.165 | -0.007 (-0.32%) | 92,644,574 |
| 20 May 2021 | CNY | 2.151 | 2.189 | 2.145 | 2.172 | 2.172 | +0.006 (+0.28%) | 106,844,634 |
| 19 May 2021 | CNY | 2.085 | 2.183 | 2.074 | 2.166 | 2.166 | +0.079 (+3.79%) | 167,449,399 |
| 18 May 2021 | CNY | 2.084 | 2.109 | 2.076 | 2.087 | 2.087 | +0.002 (+0.10%) | 92,036,300 |
| 17 May 2021 | CNY | 1.992 | 2.091 | 1.99 | 2.085 | 2.085 | +0.096 (+4.83%) | 187,460,646 |
| 14 May 2021 | CNY | 1.936 | 1.997 | 1.919 | 1.989 | 1.989 | +0.059 (+3.06%) | 105,962,432 |
| 13 May 2021 | CNY | 1.938 | 1.952 | 1.922 | 1.93 | 1.93 | -0.047 (-2.38%) | 95,663,500 |
| 12 May 2021 | CNY | 1.957 | 1.986 | 1.951 | 1.977 | 1.977 | +0.01 (+0.51%) | 71,692,900 |
| 11 May 2021 | CNY | 1.976 | 1.985 | 1.929 | 1.967 | 1.967 | -0.042 (-2.09%) | 130,030,906 |
| 10 May 2021 | CNY | 1.987 | 2.016 | 1.976 | 2.009 | 2.009 | +0.023 (+1.16%) | 67,623,600 |
| 7 May 2021 | CNY | 2.043 | 2.067 | 1.984 | 1.986 | 1.986 | -0.062 (-3.03%) | 125,962,700 |
| 6 May 2021 | CNY | 2.058 | 2.07 | 2.011 | 2.048 | 2.048 | -0.016 (-0.78%) | 78,972,388 |
| 30 Apr 2021 | CNY | 2.016 | 2.079 | 2.008 | 2.064 | 2.064 | +0.039 (+1.93%) | 123,977,427 |
| 29 Apr 2021 | CNY | 2.024 | 2.034 | 1.994 | 2.025 | 2.025 | +0.001 (+0.05%) | 81,299,000 |
| 28 Apr 2021 | CNY | 1.966 | 2.035 | 1.962 | 2.024 | 2.024 | +0.052 (+2.64%) | 106,760,000 |
| 27 Apr 2021 | CNY | 1.98 | 1.996 | 1.94 | 1.972 | 1.972 | -0.009 (-0.45%) | 97,259,414 |
| 26 Apr 2021 | CNY | 2.015 | 2.048 | 1.977 | 1.981 | 1.981 | -0.032 (-1.59%) | 103,401,886 |
| 23 Apr 2021 | CNY | 1.963 | 2.022 | 1.963 | 2.013 | 2.013 | +0.031 (+1.56%) | 108,161,000 |
| 22 Apr 2021 | CNY | 1.988 | 2 | 1.964 | 1.982 | 1.982 | +0.004 (+0.20%) | 89,353,900 |
| 21 Apr 2021 | CNY | 1.96 | 1.98 | 1.942 | 1.978 | 1.978 | -0.004 (-0.20%) | 107,314,200 |
| 20 Apr 2021 | CNY | 1.997 | 2.009 | 1.973 | 1.982 | 1.982 | -0.027 (-1.34%) | 154,748,640 |
| 19 Apr 2021 | CNY | 1.875 | 2.012 | 1.872 | 2.009 | 2.009 | +0.137 (+7.32%) | 287,146,449 |
