| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 3.18 | 3.21 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,974,501 |
| 27 May 2021 | CNY | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 4,896,350 |
| 26 May 2021 | CNY | 3.16 | 3.25 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 6,538,746 |
| 25 May 2021 | CNY | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 3,756,519 |
| 24 May 2021 | CNY | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,896,610 |
| 21 May 2021 | CNY | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 2,015,700 |
| 20 May 2021 | CNY | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 3,124,780 |
| 19 May 2021 | CNY | 3.2 | 3.2 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 5,396,066 |
| 18 May 2021 | CNY | 3.18 | 3.26 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 3,781,267 |
| 17 May 2021 | CNY | 3.27 | 3.27 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 5,286,000 |
| 14 May 2021 | CNY | 3.22 | 3.28 | 3.21 | 3.25 | 3.25 | +0.05 (+1.56%) | 4,280,052 |
| 13 May 2021 | CNY | 3.22 | 3.25 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,669,251 |
| 12 May 2021 | CNY | 3.22 | 3.24 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 4,307,521 |
| 11 May 2021 | CNY | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 6,486,400 |
| 10 May 2021 | CNY | 3.29 | 3.36 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 8,481,300 |
| 7 May 2021 | CNY | 3.23 | 3.37 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 6,021,700 |
| 6 May 2021 | CNY | 3.12 | 3.28 | 3.12 | 3.21 | 3.21 | 0.0 (0.0%) | 3,273,100 |
| 30 Apr 2021 | CNY | 3.25 | 3.27 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 3,038,000 |
| 29 Apr 2021 | CNY | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 4,069,305 |
| 28 Apr 2021 | CNY | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 3,399,000 |
| 27 Apr 2021 | CNY | 3.26 | 3.32 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 6,155,202 |
| 26 Apr 2021 | CNY | 3.31 | 3.32 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 5,787,300 |
| 23 Apr 2021 | CNY | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 8,384,500 |
| 22 Apr 2021 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,622,834 |
| 21 Apr 2021 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 3,523,400 |
| 20 Apr 2021 | CNY | 3.43 | 3.44 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 4,186,000 |
| 19 Apr 2021 | CNY | 3.47 | 3.53 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 5,858,792 |
| 16 Apr 2021 | CNY | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | +0.13 (+3.89%) | 10,414,403 |
| 15 Apr 2021 | CNY | 3.36 | 3.44 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 4,588,701 |
| 14 Apr 2021 | CNY | 3.25 | 3.44 | 3.25 | 3.36 | 3.36 | +0.11 (+3.38%) | 7,968,831 |
