| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 2.58 | 2.72 | 2.53 | 2.7 | 2.7 | +0.11 (+4.25%) | 20,794,997 |
| 27 May 2021 | CNY | 2.45 | 2.59 | 2.44 | 2.59 | 2.59 | +0.12 (+4.86%) | 16,015,215 |
| 26 May 2021 | CNY | 2.5 | 2.5 | 2.4 | 2.47 | 2.47 | -0.03 (-1.20%) | 16,008,744 |
| 25 May 2021 | CNY | 2.5 | 2.55 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 13,701,516 |
| 24 May 2021 | CNY | 2.41 | 2.47 | 2.36 | 2.47 | 2.47 | +0.07 (+2.92%) | 13,017,733 |
| 21 May 2021 | CNY | 2.35 | 2.44 | 2.32 | 2.4 | 2.4 | +0.03 (+1.27%) | 23,417,874 |
| 20 May 2021 | CNY | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | +0.11 (+4.87%) | 25,000,856 |
| 19 May 2021 | CNY | 2.33 | 2.38 | 2.21 | 2.26 | 2.26 | -0.02 (-0.88%) | 42,746,532 |
| 18 May 2021 | CNY | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.11 (+5.07%) | 2,668,308 |
| 17 May 2021 | CNY | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.1 (+4.83%) | 1,548,600 |
| 14 May 2021 | CNY | 1.97 | 2.07 | 1.96 | 2.07 | 2.07 | +0.1 (+5.08%) | 11,096,369 |
| 13 May 2021 | CNY | 2.05 | 2.08 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 8,094,386 |
| 12 May 2021 | CNY | 2.01 | 2.07 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 4,812,450 |
| 11 May 2021 | CNY | 2.02 | 2.03 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 6,010,656 |
| 10 May 2021 | CNY | 2 | 2.04 | 1.97 | 2.04 | 2.04 | +0.04 (+2%) | 6,067,408 |
| 7 May 2021 | CNY | 1.94 | 2.02 | 1.92 | 2 | 2 | +0.06 (+3.09%) | 8,623,241 |
| 6 May 2021 | CNY | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 3,935,373 |
| 30 Apr 2021 | CNY | 1.9 | 1.95 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 3,791,690 |
| 29 Apr 2021 | CNY | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 3,234,569 |
| 28 Apr 2021 | CNY | 1.88 | 1.97 | 1.87 | 1.93 | 1.93 | +0.05 (+2.66%) | 5,281,691 |
| 27 Apr 2021 | CNY | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,561,880 |
| 26 Apr 2021 | CNY | 1.88 | 1.94 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 3,082,190 |
| 23 Apr 2021 | CNY | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 5,058,700 |
| 22 Apr 2021 | CNY | 1.86 | 1.95 | 1.85 | 1.94 | 1.94 | +0.08 (+4.30%) | 8,222,829 |
| 21 Apr 2021 | CNY | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,502,808 |
| 20 Apr 2021 | CNY | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,143,822 |
| 19 Apr 2021 | CNY | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,169,328 |
| 16 Apr 2021 | CNY | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,917,745 |
| 15 Apr 2021 | CNY | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -0.02 (-1.06%) | 5,095,107 |
| 14 Apr 2021 | CNY | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,005,633 |
