| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 2.48 | 2.55 | 2.4 | 2.53 | 2.53 | +0.05 (+2.02%) | 71,724,824 |
| 21 May 2021 | CNY | 2.31 | 2.55 | 2.3 | 2.48 | 2.48 | +0.16 (+6.90%) | 106,855,596 |
| 20 May 2021 | CNY | 2.4 | 2.4 | 2.3 | 2.32 | 2.32 | -0.14 (-5.69%) | 76,212,864 |
| 19 May 2021 | CNY | 2.55 | 2.65 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 90,150,378 |
| 18 May 2021 | CNY | 2.46 | 2.53 | 2.41 | 2.49 | 2.49 | +0.02 (+0.81%) | 55,835,090 |
| 17 May 2021 | CNY | 2.44 | 2.55 | 2.41 | 2.47 | 2.47 | +0.02 (+0.82%) | 58,188,557 |
| 14 May 2021 | CNY | 2.5 | 2.52 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 58,734,801 |
| 13 May 2021 | CNY | 2.4 | 2.57 | 2.4 | 2.46 | 2.46 | +0.03 (+1.23%) | 79,478,261 |
| 12 May 2021 | CNY | 2.49 | 2.51 | 2.38 | 2.43 | 2.43 | -0.07 (-2.80%) | 82,918,010 |
| 11 May 2021 | CNY | 2.56 | 2.67 | 2.5 | 2.5 | 2.5 | -0.18 (-6.72%) | 140,235,858 |
| 10 May 2021 | CNY | 2.37 | 2.68 | 2.3 | 2.68 | 2.68 | +0.24 (+9.84%) | 218,068,931 |
| 7 May 2021 | CNY | 2.61 | 2.61 | 2.4 | 2.44 | 2.44 | +0.07 (+2.95%) | 240,535,104 |
| 6 May 2021 | CNY | 2.35 | 2.37 | 2.25 | 2.37 | 2.37 | +0.22 (+10.23%) | 87,026,326 |
| 30 Apr 2021 | CNY | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.2 (+10.26%) | 24,426,216 |
| 29 Apr 2021 | CNY | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 18,868,824 |
| 28 Apr 2021 | CNY | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 15,134,132 |
| 27 Apr 2021 | CNY | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 19,641,634 |
| 26 Apr 2021 | CNY | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 15,711,100 |
| 23 Apr 2021 | CNY | 1.99 | 2 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 20,326,158 |
| 22 Apr 2021 | CNY | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 14,816,807 |
| 21 Apr 2021 | CNY | 2.03 | 2.04 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 19,323,000 |
| 20 Apr 2021 | CNY | 2.06 | 2.09 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 23,349,500 |
| 19 Apr 2021 | CNY | 2.07 | 2.1 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 24,794,234 |
| 16 Apr 2021 | CNY | 2.06 | 2.1 | 2.03 | 2.09 | 2.09 | +0.01 (+0.48%) | 30,734,469 |
| 15 Apr 2021 | CNY | 2 | 2.12 | 1.99 | 2.08 | 2.08 | +0.07 (+3.48%) | 43,061,009 |
| 14 Apr 2021 | CNY | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 27,977,332 |
| 13 Apr 2021 | CNY | 2.06 | 2.07 | 1.99 | 2 | 2 | -0.08 (-3.85%) | 34,121,101 |
| 12 Apr 2021 | CNY | 2.09 | 2.13 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 28,265,122 |
| 9 Apr 2021 | CNY | 2.06 | 2.12 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 36,188,508 |
| 8 Apr 2021 | CNY | 2.2 | 2.21 | 2.04 | 2.08 | 2.08 | -0.17 (-7.56%) | 81,248,039 |
