| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.19 | 4.22 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 2,526,967 |
| 31 May 2021 | CNY | 4.19 | 4.2 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,422,998 |
| 28 May 2021 | CNY | 4.25 | 4.27 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 4,071,700 |
| 27 May 2021 | CNY | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | +0.07 (+1.68%) | 5,099,042 |
| 26 May 2021 | CNY | 4.15 | 4.24 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,045,360 |
| 25 May 2021 | CNY | 4.15 | 4.18 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 3,039,862 |
| 24 May 2021 | CNY | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,927,661 |
| 21 May 2021 | CNY | 4.1 | 4.14 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,615,610 |
| 20 May 2021 | CNY | 4.1 | 4.12 | 4.04 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,568,101 |
| 19 May 2021 | CNY | 4.17 | 4.18 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 3,980,415 |
| 18 May 2021 | CNY | 4.19 | 4.2 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 2,385,220 |
| 17 May 2021 | CNY | 4.22 | 4.22 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 3,542,986 |
| 14 May 2021 | CNY | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 3,594,500 |
| 13 May 2021 | CNY | 4.15 | 4.23 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 3,617,800 |
| 12 May 2021 | CNY | 4.18 | 4.21 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,322,700 |
| 11 May 2021 | CNY | 4.15 | 4.22 | 4.12 | 4.19 | 4.19 | +0.06 (+1.45%) | 3,857,840 |
| 10 May 2021 | CNY | 4.16 | 4.2 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 4,888,217 |
| 7 May 2021 | CNY | 4.16 | 4.22 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 5,671,620 |
| 6 May 2021 | CNY | 4.24 | 4.31 | 4.13 | 4.23 | 4.23 | -0.05 (-1.17%) | 6,184,702 |
| 30 Apr 2021 | CNY | 4.56 | 4.7 | 4.25 | 4.28 | 4.28 | -0.31 (-6.75%) | 13,612,990 |
| 29 Apr 2021 | CNY | 4.52 | 4.64 | 4.51 | 4.59 | 4.59 | +0.06 (+1.32%) | 6,109,793 |
| 28 Apr 2021 | CNY | 4.54 | 4.55 | 4.44 | 4.53 | 4.53 | -0.01 (-0.22%) | 3,774,053 |
| 27 Apr 2021 | CNY | 4.52 | 4.58 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,545,853 |
| 26 Apr 2021 | CNY | 4.46 | 4.56 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 4,352,338 |
| 23 Apr 2021 | CNY | 4.54 | 4.55 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 3,635,024 |
| 22 Apr 2021 | CNY | 4.51 | 4.6 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 3,932,900 |
| 21 Apr 2021 | CNY | 4.55 | 4.6 | 4.47 | 4.54 | 4.54 | +0.02 (+0.44%) | 4,608,606 |
| 20 Apr 2021 | CNY | 4.6 | 4.64 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 5,031,845 |
| 19 Apr 2021 | CNY | 4.64 | 4.72 | 4.59 | 4.61 | 4.61 | -0.05 (-1.07%) | 6,586,500 |
| 16 Apr 2021 | CNY | 4.61 | 4.72 | 4.58 | 4.66 | 4.66 | +0.05 (+1.08%) | 8,716,499 |
