| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 3.88 | 3.83 | 3.83 | 3.844 | 3.844 | +0.031 (+0.81%) | 649,400 |
| 10 Jun 2021 | CNY | 3.814 | 3.806 | 3.811 | 3.813 | 3.813 | -0.007 (-0.18%) | 836,194 |
| 9 Jun 2021 | CNY | 3.826 | 3.816 | 3.821 | 3.82 | 3.82 | -0.006 (-0.16%) | 827,400 |
| 8 Jun 2021 | CNY | 3.868 | 3.823 | 3.83 | 3.826 | 3.826 | +0.024 (+0.63%) | 767,500 |
| 7 Jun 2021 | CNY | 3.81 | 3.792 | 3.792 | 3.802 | 3.802 | +0.028 (+0.74%) | 1,160,144 |
| 4 Jun 2021 | CNY | 3.818 | 3.721 | 3.818 | 3.774 | 3.774 | -0.049 (-1.28%) | 1,112,297 |
| 3 Jun 2021 | CNY | 3.857 | 3.813 | 3.847 | 3.823 | 3.823 | -0.014 (-0.36%) | 1,682,294 |
| 2 Jun 2021 | CNY | 3.895 | 3.828 | 3.895 | 3.837 | 3.837 | -0.063 (-1.62%) | 1,609,040 |
| 1 Jun 2021 | CNY | 3.901 | 3.887 | 3.887 | 3.9 | 3.9 | +0.025 (+0.65%) | 568,100 |
| 31 May 2021 | CNY | 3.887 | 3.87 | 3.87 | 3.875 | 3.875 | +0.027 (+0.70%) | 721,900 |
| 28 May 2021 | CNY | 3.866 | 3.846 | 3.863 | 3.848 | 3.848 | -0.027 (-0.70%) | 787,068 |
| 27 May 2021 | CNY | 3.897 | 3.865 | 3.897 | 3.875 | 3.875 | -0.022 (-0.56%) | 1,330,078 |
| 26 May 2021 | CNY | 3.905 | 3.879 | 3.879 | 3.897 | 3.897 | +0.038 (+0.98%) | 1,605,618 |
| 25 May 2021 | CNY | 3.867 | 3.835 | 3.867 | 3.859 | 3.859 | -0.013 (-0.34%) | 1,147,737 |
| 24 May 2021 | CNY | 3.886 | 3.87 | 3.87 | 3.872 | 3.872 | +0.014 (+0.36%) | 2,526,443 |
| 21 May 2021 | CNY | 3.866 | 3.852 | 3.856 | 3.858 | 3.858 | -0.003 (-0.08%) | 1,841,148 |
| 20 May 2021 | CNY | 3.868 | 3.846 | 3.852 | 3.861 | 3.861 | +0.004 (+0.10%) | 175,946 |
| 19 May 2021 | CNY | 3.857 | 3.84 | 3.85 | 3.857 | 3.857 | +0.005 (+0.13%) | 486,600 |
| 18 May 2021 | CNY | 3.867 | 3.839 | 3.839 | 3.852 | 3.852 | +0.021 (+0.55%) | 577,913 |
| 17 May 2021 | CNY | 3.835 | 3.81 | 3.812 | 3.831 | 3.831 | +0.046 (+1.22%) | 861,430 |
| 14 May 2021 | CNY | 3.788 | 3.76 | 3.767 | 3.785 | 3.785 | +0.022 (+0.58%) | 550,100 |
| 13 May 2021 | CNY | 3.775 | 3.754 | 3.775 | 3.763 | 3.763 | -0.017 (-0.45%) | 243,627 |
| 12 May 2021 | CNY | 3.78 | 3.764 | 3.77 | 3.78 | 3.78 | +0.005 (+0.13%) | 384,550 |
| 11 May 2021 | CNY | 3.781 | 3.774 | 3.779 | 3.775 | 3.775 | -0.002 (-0.05%) | 761,694 |
| 10 May 2021 | CNY | 3.787 | 3.767 | 3.768 | 3.777 | 3.777 | +0.014 (+0.37%) | 294,931 |
| 7 May 2021 | CNY | 3.77 | 3.743 | 3.743 | 3.763 | 3.763 | +0.039 (+1.05%) | 768,579 |
| 6 May 2021 | CNY | 3.727 | 3.708 | 3.71 | 3.724 | 3.724 | +0.052 (+1.42%) | 632,558 |
| 30 Apr 2021 | CNY | 3.689 | 3.658 | 3.689 | 3.672 | 3.672 | -0.021 (-0.57%) | 451,949 |
| 29 Apr 2021 | CNY | 3.713 | 3.693 | 3.698 | 3.693 | 3.693 | +0.016 (+0.44%) | 941,390 |
| 28 Apr 2021 | CNY | 3.696 | 3.674 | 3.696 | 3.677 | 3.677 | -0.024 (-0.65%) | 382,941 |