| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | CNY | 3.76 | 3.43 | 3.45 | 3.76 | 3.76 | +0.340 (+9.94%) | 9,201,800 |
| 18 Jun 2021 | CNY | 3.48 | 3.32 | 3.35 | 3.42 | 3.42 | +0.070 (+2.09%) | 5,949,500 |
| 17 Jun 2021 | CNY | 3.44 | 3.26 | 3.29 | 3.35 | 3.35 | +0.020 (+0.60%) | 7,086,700 |
| 16 Jun 2021 | CNY | 3.42 | 3.27 | 3.32 | 3.33 | 3.33 | +0.010 (+0.30%) | 7,912,800 |
| 15 Jun 2021 | CNY | 3.58 | 3.29 | 3.54 | 3.32 | 3.32 | -0.180 (-5.14%) | 14,771,702 |
| 11 Jun 2021 | CNY | 3.71 | 3.4 | 3.71 | 3.5 | 3.5 | -0.130 (-3.58%) | 7,618,480 |
| 10 Jun 2021 | CNY | 3.73 | 3.61 | 3.69 | 3.63 | 3.63 | -0.060 (-1.63%) | 3,994,242 |
| 9 Jun 2021 | CNY | 3.79 | 3.62 | 3.62 | 3.69 | 3.69 | +0.060 (+1.65%) | 6,247,742 |
| 8 Jun 2021 | CNY | 3.8 | 3.6 | 3.8 | 3.63 | 3.63 | -0.130 (-3.46%) | 6,026,300 |
| 7 Jun 2021 | CNY | 3.86 | 3.71 | 3.83 | 3.76 | 3.76 | -0.040 (-1.05%) | 6,372,395 |
| 4 Jun 2021 | CNY | 3.9 | 3.78 | 3.88 | 3.8 | 3.8 | -0.050 (-1.30%) | 2,453,900 |
| 3 Jun 2021 | CNY | 3.96 | 3.79 | 3.92 | 3.85 | 3.85 | -0.070 (-1.79%) | 4,796,300 |
| 2 Jun 2021 | CNY | 3.97 | 3.76 | 3.8 | 3.92 | 3.92 | +0.120 (+3.16%) | 5,611,780 |
| 1 Jun 2021 | CNY | 4.0 | 3.8 | 3.94 | 3.8 | 3.8 | -0.210 (-5.24%) | 8,446,780 |
| 31 May 2021 | CNY | 4.05 | 3.95 | 4.02 | 4.01 | 4.01 | -0.020 (-0.50%) | 3,526,200 |
| 28 May 2021 | CNY | 4.07 | 3.91 | 3.97 | 4.03 | 4.03 | +0.060 (+1.51%) | 4,747,000 |
| 27 May 2021 | CNY | 3.97 | 3.87 | 3.93 | 3.97 | 3.97 | +0.050 (+1.28%) | 4,331,100 |
| 26 May 2021 | CNY | 4.0 | 3.9 | 3.97 | 3.92 | 3.92 | +0.010 (+0.26%) | 3,244,700 |
| 25 May 2021 | CNY | 4.02 | 3.79 | 3.8 | 3.91 | 3.91 | +0.020 (+0.51%) | 8,144,800 |
| 24 May 2021 | CNY | 4.06 | 3.7 | 4.06 | 3.89 | 3.89 | -0.160 (-3.95%) | 7,391,200 |
| 21 May 2021 | CNY | 4.09 | 4.0 | 4.0 | 4.05 | 4.05 | +0.010 (+0.25%) | 4,972,172 |
| 20 May 2021 | CNY | 4.23 | 4.0 | 4.08 | 4.04 | 4.04 | -0.110 (-2.65%) | 8,619,200 |
| 19 May 2021 | CNY | 4.35 | 4.06 | 4.35 | 4.15 | 4.15 | +0.140 (+3.49%) | 20,401,100 |
| 18 May 2021 | CNY | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
| 17 May 2021 | CNY | 4.13 | 3.92 | 4.11 | 4.01 | 4.01 | -0.120 (-2.91%) | 8,501,964 |
| 14 May 2021 | CNY | 4.19 | 4.07 | 4.16 | 4.13 | 4.13 | -0.030 (-0.72%) | 4,239,070 |
| 13 May 2021 | CNY | 4.19 | 4.05 | 4.18 | 4.16 | 4.16 | -0.030 (-0.72%) | 5,001,200 |
| 12 May 2021 | CNY | 4.3 | 4.18 | 4.24 | 4.19 | 4.19 | -0.060 (-1.41%) | 3,081,096 |
| 11 May 2021 | CNY | 4.27 | 4.06 | 4.15 | 4.25 | 4.25 | +0.100 (+2.41%) | 6,648,108 |
| 10 May 2021 | CNY | 4.42 | 4.11 | 4.34 | 4.15 | 4.15 | -0.180 (-4.16%) | 9,287,000 |