| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 3.55 | 3.59 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,864,067 |
| 28 May 2021 | CNY | 3.59 | 3.63 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 2,949,174 |
| 27 May 2021 | CNY | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | +0.05 (+1.40%) | 2,610,766 |
| 26 May 2021 | CNY | 3.55 | 3.58 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 2,228,919 |
| 25 May 2021 | CNY | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 1,885,100 |
| 24 May 2021 | CNY | 3.56 | 3.58 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,752,000 |
| 21 May 2021 | CNY | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,376,329 |
| 20 May 2021 | CNY | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,108,351 |
| 19 May 2021 | CNY | 3.54 | 3.55 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 1,979,562 |
| 18 May 2021 | CNY | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,726,148 |
| 17 May 2021 | CNY | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -0.11 (-3.01%) | 4,610,032 |
| 14 May 2021 | CNY | 3.6 | 3.66 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 2,896,650 |
| 13 May 2021 | CNY | 3.62 | 3.65 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,715,849 |
| 12 May 2021 | CNY | 3.57 | 3.66 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 2,643,800 |
| 11 May 2021 | CNY | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 2,421,880 |
| 10 May 2021 | CNY | 3.52 | 3.55 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,527,145 |
| 7 May 2021 | CNY | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 2,321,100 |
| 6 May 2021 | CNY | 3.5 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,683,300 |
| 30 Apr 2021 | CNY | 3.57 | 3.57 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 2,425,331 |
| 29 Apr 2021 | CNY | 3.47 | 3.58 | 3.43 | 3.57 | 3.57 | +0.1 (+2.88%) | 3,009,415 |
| 28 Apr 2021 | CNY | 3.49 | 3.53 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,709,000 |
| 27 Apr 2021 | CNY | 3.56 | 3.57 | 3.45 | 3.5 | 3.5 | -0.07 (-1.96%) | 2,973,020 |
| 26 Apr 2021 | CNY | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,565,223 |
| 23 Apr 2021 | CNY | 3.65 | 3.65 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,748,350 |
| 22 Apr 2021 | CNY | 3.69 | 3.72 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 3,342,601 |
| 21 Apr 2021 | CNY | 3.71 | 3.73 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 4,286,768 |
| 20 Apr 2021 | CNY | 3.69 | 3.8 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 5,231,400 |
| 19 Apr 2021 | CNY | 3.7 | 3.78 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 7,611,600 |
| 16 Apr 2021 | CNY | 3.5 | 3.7 | 3.48 | 3.69 | 3.69 | +0.19 (+5.43%) | 9,330,085 |
| 15 Apr 2021 | CNY | 3.45 | 3.51 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,676,000 |
