| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 2.35 | 2.59 | 2.29 | 2.47 | 2.47 | +0.11 (+4.66%) | 110,616,610 |
| 21 May 2021 | CNY | 2.26 | 2.45 | 2.24 | 2.36 | 2.36 | +0.09 (+3.96%) | 91,500,239 |
| 20 May 2021 | CNY | 2.26 | 2.3 | 2.18 | 2.27 | 2.27 | -0.08 (-3.40%) | 64,036,770 |
| 19 May 2021 | CNY | 2.35 | 2.4 | 2.3 | 2.35 | 2.35 | -0.04 (-1.67%) | 118,819,046 |
| 18 May 2021 | CNY | 2.18 | 2.39 | 2.16 | 2.39 | 2.39 | +0.22 (+10.14%) | 130,082,292 |
| 17 May 2021 | CNY | 2.26 | 2.26 | 2.08 | 2.17 | 2.17 | -0.09 (-3.98%) | 63,223,911 |
| 14 May 2021 | CNY | 2.27 | 2.35 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 64,037,663 |
| 13 May 2021 | CNY | 2.25 | 2.36 | 2.23 | 2.27 | 2.27 | -0.02 (-0.87%) | 74,512,744 |
| 12 May 2021 | CNY | 2.22 | 2.36 | 2.21 | 2.29 | 2.29 | +0.01 (+0.44%) | 74,361,185 |
| 11 May 2021 | CNY | 2.24 | 2.32 | 2.2 | 2.28 | 2.28 | -0.12 (-5%) | 111,407,197 |
| 10 May 2021 | CNY | 2.22 | 2.42 | 2.21 | 2.4 | 2.4 | +0.2 (+9.09%) | 199,108,538 |
| 7 May 2021 | CNY | 2 | 2.2 | 2 | 2.2 | 2.2 | +0.2 (+10%) | 87,160,199 |
| 6 May 2021 | CNY | 1.97 | 2.03 | 1.93 | 2 | 2 | +0.06 (+3.09%) | 46,203,592 |
| 30 Apr 2021 | CNY | 1.87 | 2.03 | 1.86 | 1.94 | 1.94 | +0.06 (+3.19%) | 38,640,701 |
| 29 Apr 2021 | CNY | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 17,705,788 |
| 28 Apr 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 17,812,240 |
| 27 Apr 2021 | CNY | 1.93 | 1.93 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 17,514,492 |
| 26 Apr 2021 | CNY | 1.87 | 1.94 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 21,115,430 |
| 23 Apr 2021 | CNY | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 21,779,339 |
| 22 Apr 2021 | CNY | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | -0.08 (-4.06%) | 38,231,031 |
| 21 Apr 2021 | CNY | 1.98 | 2 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 15,682,412 |
| 20 Apr 2021 | CNY | 2.02 | 2.03 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 19,450,955 |
| 19 Apr 2021 | CNY | 2.01 | 2.05 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 22,784,691 |
| 16 Apr 2021 | CNY | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 28,011,902 |
| 15 Apr 2021 | CNY | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | +0.04 (+2.01%) | 32,759,100 |
| 14 Apr 2021 | CNY | 1.95 | 2 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 20,789,899 |
| 13 Apr 2021 | CNY | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 24,269,701 |
| 12 Apr 2021 | CNY | 2 | 2.05 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 33,460,633 |
| 9 Apr 2021 | CNY | 2.08 | 2.09 | 1.99 | 2.04 | 2.04 | -0.09 (-4.23%) | 83,136,733 |
| 8 Apr 2021 | CNY | 1.95 | 2.13 | 1.93 | 2.13 | 2.13 | +0.19 (+9.79%) | 112,076,824 |
