| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 4.1 | 4.19 | 4.05 | 4.17 | 4.17 | +0.06 (+1.46%) | 14,044,036 |
| 28 May 2021 | CNY | 4.18 | 4.22 | 4.08 | 4.11 | 4.11 | -0.09 (-2.14%) | 14,755,356 |
| 27 May 2021 | CNY | 4.18 | 4.23 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 13,404,248 |
| 26 May 2021 | CNY | 4.22 | 4.28 | 4.14 | 4.2 | 4.2 | -0.02 (-0.47%) | 17,061,938 |
| 25 May 2021 | CNY | 4.32 | 4.36 | 4.16 | 4.22 | 4.22 | -0.1 (-2.31%) | 21,086,444 |
| 24 May 2021 | CNY | 4.23 | 4.51 | 4.23 | 4.32 | 4.32 | +0.11 (+2.61%) | 46,587,531 |
| 21 May 2021 | CNY | 3.95 | 4.27 | 3.92 | 4.21 | 4.21 | +0.27 (+6.85%) | 34,605,858 |
| 20 May 2021 | CNY | 4.02 | 4.04 | 3.91 | 3.94 | 3.94 | -0.07 (-1.75%) | 11,305,200 |
| 19 May 2021 | CNY | 3.98 | 4.04 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 9,595,231 |
| 18 May 2021 | CNY | 3.94 | 4.01 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 10,484,082 |
| 17 May 2021 | CNY | 4.07 | 4.07 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 12,283,131 |
| 14 May 2021 | CNY | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 10,019,328 |
| 13 May 2021 | CNY | 4.1 | 4.16 | 4.01 | 4.02 | 4.02 | -0.12 (-2.90%) | 13,773,240 |
| 12 May 2021 | CNY | 4.06 | 4.16 | 4.01 | 4.14 | 4.14 | +0.04 (+0.98%) | 16,105,033 |
| 11 May 2021 | CNY | 4.13 | 4.24 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 26,063,800 |
| 10 May 2021 | CNY | 4 | 4.14 | 3.97 | 4.12 | 4.12 | +0.13 (+3.26%) | 23,684,000 |
| 7 May 2021 | CNY | 3.93 | 4.05 | 3.87 | 3.99 | 3.99 | +0.08 (+2.05%) | 20,147,306 |
| 6 May 2021 | CNY | 3.84 | 3.96 | 3.82 | 3.91 | 3.91 | +0.07 (+1.82%) | 12,535,960 |
| 30 Apr 2021 | CNY | 3.9 | 3.91 | 3.81 | 3.84 | 3.84 | -0.09 (-2.29%) | 9,432,678 |
| 29 Apr 2021 | CNY | 3.89 | 3.94 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 11,657,473 |
| 28 Apr 2021 | CNY | 3.89 | 3.93 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 8,801,963 |
| 27 Apr 2021 | CNY | 3.85 | 3.92 | 3.79 | 3.89 | 3.89 | +0.02 (+0.52%) | 13,197,960 |
| 26 Apr 2021 | CNY | 3.9 | 3.95 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 10,896,460 |
| 23 Apr 2021 | CNY | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 12,482,897 |
| 22 Apr 2021 | CNY | 3.99 | 4.03 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 13,397,891 |
| 21 Apr 2021 | CNY | 4.08 | 4.08 | 3.96 | 4 | 4 | -0.11 (-2.68%) | 22,112,600 |
| 20 Apr 2021 | CNY | 4.11 | 4.18 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 23,614,498 |
| 19 Apr 2021 | CNY | 4.13 | 4.18 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 18,476,063 |
| 16 Apr 2021 | CNY | 4.08 | 4.14 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 17,133,339 |
| 15 Apr 2021 | CNY | 4.16 | 4.25 | 3.99 | 4.06 | 4.06 | -0.12 (-2.87%) | 24,029,212 |
