| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 4.18 | 4.21 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 5,327,838 |
| 21 May 2021 | CNY | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 4,542,578 |
| 20 May 2021 | CNY | 4.17 | 4.2 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 7,223,920 |
| 19 May 2021 | CNY | 4.17 | 4.2 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,298,759 |
| 18 May 2021 | CNY | 4.2 | 4.22 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 5,505,769 |
| 17 May 2021 | CNY | 4.27 | 4.29 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 7,384,109 |
| 14 May 2021 | CNY | 4.3 | 4.34 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 7,527,349 |
| 13 May 2021 | CNY | 4.24 | 4.35 | 4.22 | 4.31 | 4.31 | +0.06 (+1.41%) | 12,128,031 |
| 12 May 2021 | CNY | 4.22 | 4.25 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,502,136 |
| 11 May 2021 | CNY | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,865,834 |
| 10 May 2021 | CNY | 4.19 | 4.24 | 4.16 | 4.24 | 4.24 | +0.07 (+1.68%) | 6,846,420 |
| 7 May 2021 | CNY | 4.19 | 4.2 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,247,636 |
| 6 May 2021 | CNY | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | -0.01 (-0.24%) | 4,977,086 |
| 30 Apr 2021 | CNY | 4.24 | 4.24 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 5,557,106 |
| 29 Apr 2021 | CNY | 4.17 | 4.21 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,972,169 |
| 28 Apr 2021 | CNY | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 2,745,740 |
| 27 Apr 2021 | CNY | 4.14 | 4.21 | 4.08 | 4.19 | 4.19 | +0.05 (+1.21%) | 8,289,107 |
| 26 Apr 2021 | CNY | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 4,503,534 |
| 23 Apr 2021 | CNY | 4.2 | 4.2 | 4.14 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,236,520 |
| 22 Apr 2021 | CNY | 4.18 | 4.24 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 4,557,776 |
| 21 Apr 2021 | CNY | 4.17 | 4.2 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 4,175,250 |
| 20 Apr 2021 | CNY | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 6,007,870 |
| 19 Apr 2021 | CNY | 4.22 | 4.23 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 5,925,189 |
| 16 Apr 2021 | CNY | 4.13 | 4.22 | 4.11 | 4.22 | 4.22 | +0.1 (+2.43%) | 6,913,449 |
| 15 Apr 2021 | CNY | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,612,484 |
| 14 Apr 2021 | CNY | 4.11 | 4.15 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 3,162,765 |
| 13 Apr 2021 | CNY | 4.12 | 4.14 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,772,605 |
| 12 Apr 2021 | CNY | 4.17 | 4.18 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 4,750,512 |
| 9 Apr 2021 | CNY | 4.15 | 4.2 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 6,180,112 |
| 8 Apr 2021 | CNY | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 9,438,371 |
