| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.3 | 3.31 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 8,165,900 |
| 31 May 2021 | CNY | 3.33 | 3.33 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 11,688,610 |
| 28 May 2021 | CNY | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | -0.21 (-5.92%) | 13,132,000 |
| 27 May 2021 | CNY | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 10,430,150 |
| 26 May 2021 | CNY | 3.56 | 3.6 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 10,307,879 |
| 25 May 2021 | CNY | 3.59 | 3.6 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 10,390,400 |
| 24 May 2021 | CNY | 3.55 | 3.6 | 3.5 | 3.58 | 3.58 | +0.03 (+0.85%) | 13,267,400 |
| 21 May 2021 | CNY | 3.48 | 3.55 | 3.46 | 3.55 | 3.55 | +0.1 (+2.90%) | 14,638,324 |
| 20 May 2021 | CNY | 3.48 | 3.5 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 7,717,800 |
| 19 May 2021 | CNY | 3.48 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 6,710,300 |
| 18 May 2021 | CNY | 3.51 | 3.53 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 8,512,120 |
| 17 May 2021 | CNY | 3.41 | 3.53 | 3.36 | 3.53 | 3.53 | +0.1 (+2.92%) | 23,505,210 |
| 14 May 2021 | CNY | 3.42 | 3.46 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 9,303,579 |
| 13 May 2021 | CNY | 3.43 | 3.5 | 3.41 | 3.41 | 3.41 | -0.04 (-1.16%) | 8,189,000 |
| 12 May 2021 | CNY | 3.45 | 3.46 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 11,189,917 |
| 11 May 2021 | CNY | 3.46 | 3.52 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 12,362,915 |
| 10 May 2021 | CNY | 3.42 | 3.5 | 3.38 | 3.49 | 3.49 | +0.08 (+2.35%) | 13,629,975 |
| 7 May 2021 | CNY | 3.35 | 3.42 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 11,560,600 |
| 6 May 2021 | CNY | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | +0.07 (+2.13%) | 8,550,600 |
| 30 Apr 2021 | CNY | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 8,038,235 |
| 29 Apr 2021 | CNY | 3.37 | 3.37 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 8,392,875 |
| 28 Apr 2021 | CNY | 3.31 | 3.36 | 3.28 | 3.35 | 3.35 | +0.04 (+1.21%) | 8,302,300 |
| 27 Apr 2021 | CNY | 3.33 | 3.35 | 3.25 | 3.31 | 3.31 | -0.04 (-1.19%) | 9,931,000 |
| 26 Apr 2021 | CNY | 3.38 | 3.41 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 9,463,685 |
| 23 Apr 2021 | CNY | 3.43 | 3.44 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 12,311,825 |
| 22 Apr 2021 | CNY | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 13,717,680 |
| 21 Apr 2021 | CNY | 3.5 | 3.5 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 13,310,310 |
| 20 Apr 2021 | CNY | 3.55 | 3.61 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 19,550,652 |
| 19 Apr 2021 | CNY | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 16,713,815 |
| 16 Apr 2021 | CNY | 3.5 | 3.55 | 3.48 | 3.52 | 3.52 | +0.05 (+1.44%) | 12,852,200 |
