| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 3,191,700 |
| 31 May 2021 | CNY | 4.28 | 4.3 | 4.21 | 4.28 | 4.28 | -0.01 (-0.23%) | 5,230,800 |
| 28 May 2021 | CNY | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 5,747,900 |
| 27 May 2021 | CNY | 4.39 | 4.4 | 4.27 | 4.32 | 4.32 | -0.18 (-4%) | 13,712,784 |
| 26 May 2021 | CNY | 4.59 | 4.75 | 4.41 | 4.5 | 4.5 | +0.18 (+4.17%) | 17,351,125 |
| 25 May 2021 | CNY | 4.22 | 4.4 | 4.22 | 4.32 | 4.32 | +0.1 (+2.37%) | 7,363,090 |
| 24 May 2021 | CNY | 4.2 | 4.23 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 2,119,065 |
| 21 May 2021 | CNY | 4.2 | 4.23 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,823,000 |
| 20 May 2021 | CNY | 4.18 | 4.2 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,023,402 |
| 19 May 2021 | CNY | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,282,000 |
| 18 May 2021 | CNY | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 930,000 |
| 17 May 2021 | CNY | 4.23 | 4.24 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,629,400 |
| 14 May 2021 | CNY | 4.2 | 4.25 | 4.18 | 4.23 | 4.23 | +0.05 (+1.20%) | 3,400,751 |
| 13 May 2021 | CNY | 4.16 | 4.24 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 2,553,500 |
| 12 May 2021 | CNY | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 3,592,002 |
| 11 May 2021 | CNY | 4.19 | 4.23 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 2,255,520 |
| 10 May 2021 | CNY | 4.18 | 4.2 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 1,207,600 |
| 7 May 2021 | CNY | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,160,092 |
| 6 May 2021 | CNY | 4.21 | 4.22 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,369,200 |
| 30 Apr 2021 | CNY | 4.27 | 4.27 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 2,869,120 |
| 29 Apr 2021 | CNY | 4.28 | 4.29 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 1,686,000 |
| 28 Apr 2021 | CNY | 4.3 | 4.3 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,803,762 |
| 27 Apr 2021 | CNY | 4.2 | 4.33 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 3,694,746 |
| 26 Apr 2021 | CNY | 4.22 | 4.25 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,743,902 |
| 23 Apr 2021 | CNY | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -0.09 (-2.09%) | 2,815,082 |
| 22 Apr 2021 | CNY | 4.29 | 4.34 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 2,005,800 |
| 21 Apr 2021 | CNY | 4.28 | 4.39 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 3,256,944 |
| 20 Apr 2021 | CNY | 4.34 | 4.39 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 4,177,300 |
| 19 Apr 2021 | CNY | 4.46 | 4.47 | 4.34 | 4.36 | 4.36 | -0.12 (-2.68%) | 6,633,938 |
| 16 Apr 2021 | CNY | 4.39 | 4.5 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 5,043,963 |
