| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 3.96 | 4.05 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 12,127,369 |
| 21 May 2021 | CNY | 3.82 | 4.04 | 3.82 | 3.99 | 3.99 | +0.17 (+4.45%) | 24,174,368 |
| 20 May 2021 | CNY | 3.84 | 3.88 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 8,854,838 |
| 19 May 2021 | CNY | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | +0.01 (+0.26%) | 11,162,200 |
| 18 May 2021 | CNY | 3.85 | 3.9 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 10,476,288 |
| 17 May 2021 | CNY | 3.91 | 3.93 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 12,811,973 |
| 14 May 2021 | CNY | 3.91 | 3.94 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 11,256,659 |
| 13 May 2021 | CNY | 3.95 | 4.05 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 18,650,750 |
| 12 May 2021 | CNY | 4.06 | 4.06 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 19,828,756 |
| 11 May 2021 | CNY | 3.98 | 4.04 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 28,746,728 |
| 10 May 2021 | CNY | 3.64 | 4.02 | 3.64 | 3.98 | 3.98 | +0.33 (+9.04%) | 37,921,757 |
| 7 May 2021 | CNY | 3.67 | 3.69 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 9,967,239 |
| 6 May 2021 | CNY | 3.63 | 3.75 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 10,820,600 |
| 30 Apr 2021 | CNY | 3.63 | 3.7 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 8,430,845 |
| 29 Apr 2021 | CNY | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -0.09 (-2.41%) | 12,223,400 |
| 28 Apr 2021 | CNY | 3.74 | 3.85 | 3.69 | 3.73 | 3.73 | -0.11 (-2.86%) | 21,692,284 |
| 27 Apr 2021 | CNY | 4.08 | 4.08 | 3.73 | 3.84 | 3.84 | +0.11 (+2.95%) | 40,377,683 |
| 26 Apr 2021 | CNY | 3.8 | 3.84 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 19,119,675 |
| 23 Apr 2021 | CNY | 3.66 | 3.81 | 3.61 | 3.8 | 3.8 | +0.16 (+4.40%) | 18,346,478 |
| 22 Apr 2021 | CNY | 3.63 | 3.73 | 3.63 | 3.64 | 3.64 | +0.01 (+0.28%) | 6,886,200 |
| 21 Apr 2021 | CNY | 3.7 | 3.7 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 5,490,400 |
| 20 Apr 2021 | CNY | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,896,500 |
| 19 Apr 2021 | CNY | 3.65 | 3.73 | 3.64 | 3.7 | 3.7 | +0.04 (+1.09%) | 10,402,204 |
| 16 Apr 2021 | CNY | 3.65 | 3.7 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 6,493,167 |
| 15 Apr 2021 | CNY | 3.59 | 3.68 | 3.55 | 3.65 | 3.65 | +0.08 (+2.24%) | 10,263,605 |
| 14 Apr 2021 | CNY | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,884,304 |
| 13 Apr 2021 | CNY | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 7,785,989 |
| 12 Apr 2021 | CNY | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,849,009 |
| 9 Apr 2021 | CNY | 3.57 | 3.7 | 3.56 | 3.66 | 3.66 | +0.08 (+2.23%) | 8,882,200 |
| 8 Apr 2021 | CNY | 3.66 | 3.67 | 3.58 | 3.58 | 3.58 | -0.08 (-2.19%) | 9,702,400 |
