| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 4.2 | 4.34 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 13,668,186 |
| 21 May 2021 | CNY | 4.1 | 4.1 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 4,910,590 |
| 20 May 2021 | CNY | 4.08 | 4.16 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 9,537,602 |
| 19 May 2021 | CNY | 3.98 | 4.12 | 3.95 | 4.09 | 4.09 | +0.12 (+3.02%) | 12,711,126 |
| 18 May 2021 | CNY | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 3,535,380 |
| 17 May 2021 | CNY | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | -0.08 (-1.98%) | 5,248,618 |
| 14 May 2021 | CNY | 4 | 4.05 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 5,695,751 |
| 13 May 2021 | CNY | 3.98 | 4.02 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,205,908 |
| 12 May 2021 | CNY | 3.97 | 4 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,779,040 |
| 11 May 2021 | CNY | 3.89 | 4 | 3.89 | 4 | 4 | +0.07 (+1.78%) | 6,351,251 |
| 10 May 2021 | CNY | 3.91 | 3.94 | 3.84 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,714,397 |
| 7 May 2021 | CNY | 3.92 | 3.93 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,620,862 |
| 6 May 2021 | CNY | 3.94 | 3.96 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,342,420 |
| 30 Apr 2021 | CNY | 3.97 | 3.97 | 3.87 | 3.92 | 3.92 | -0.05 (-1.26%) | 4,810,950 |
| 29 Apr 2021 | CNY | 3.96 | 4 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 3,164,940 |
| 28 Apr 2021 | CNY | 3.94 | 4.01 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 5,059,463 |
| 27 Apr 2021 | CNY | 3.99 | 3.99 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,217,673 |
| 26 Apr 2021 | CNY | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 5,182,721 |
| 23 Apr 2021 | CNY | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 4,950,551 |
| 22 Apr 2021 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 4,233,181 |
| 21 Apr 2021 | CNY | 4.09 | 4.13 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 5,901,120 |
| 20 Apr 2021 | CNY | 4.17 | 4.19 | 4.07 | 4.1 | 4.1 | -0.08 (-1.91%) | 9,462,735 |
| 19 Apr 2021 | CNY | 4.08 | 4.2 | 4.05 | 4.18 | 4.18 | +0.1 (+2.45%) | 8,501,185 |
| 16 Apr 2021 | CNY | 3.99 | 4.09 | 3.98 | 4.08 | 4.08 | +0.1 (+2.51%) | 7,608,612 |
| 15 Apr 2021 | CNY | 4 | 4 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,722,275 |
| 14 Apr 2021 | CNY | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,783,968 |
| 13 Apr 2021 | CNY | 3.96 | 4.06 | 3.93 | 4.03 | 4.03 | +0.07 (+1.77%) | 6,397,287 |
| 12 Apr 2021 | CNY | 4.05 | 4.06 | 3.96 | 3.96 | 3.96 | -0.09 (-2.22%) | 6,522,516 |
| 9 Apr 2021 | CNY | 4.07 | 4.1 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 5,083,220 |
| 8 Apr 2021 | CNY | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 7,043,380 |
