| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 2.79 | 2.84 | 2.71 | 2.78 | 2.78 | -0.12 (-4.14%) | 383,724,189 |
| 21 May 2021 | CNY | 2.62 | 2.9 | 2.6 | 2.9 | 2.9 | +0.26 (+9.85%) | 392,014,749 |
| 20 May 2021 | CNY | 2.63 | 2.7 | 2.55 | 2.64 | 2.64 | -0.18 (-6.38%) | 353,523,393 |
| 19 May 2021 | CNY | 2.66 | 2.88 | 2.63 | 2.82 | 2.82 | +0.09 (+3.30%) | 390,694,149 |
| 18 May 2021 | CNY | 2.76 | 2.79 | 2.7 | 2.73 | 2.73 | +0.07 (+2.63%) | 324,454,796 |
| 17 May 2021 | CNY | 2.68 | 2.74 | 2.61 | 2.66 | 2.66 | -0.09 (-3.27%) | 305,192,987 |
| 14 May 2021 | CNY | 2.77 | 2.82 | 2.67 | 2.75 | 2.75 | -0.03 (-1.08%) | 359,385,720 |
| 13 May 2021 | CNY | 2.93 | 2.96 | 2.76 | 2.78 | 2.78 | -0.27 (-8.85%) | 487,806,651 |
| 12 May 2021 | CNY | 3 | 3.23 | 2.94 | 3.05 | 3.05 | +0.04 (+1.33%) | 604,439,448 |
| 11 May 2021 | CNY | 3.07 | 3.28 | 2.96 | 3.01 | 3.01 | -0.02 (-0.66%) | 820,298,754 |
| 10 May 2021 | CNY | 2.98 | 3.03 | 2.86 | 3.03 | 3.03 | +0.28 (+10.18%) | 708,705,231 |
| 7 May 2021 | CNY | 2.75 | 2.75 | 2.65 | 2.75 | 2.75 | +0.25 (+10%) | 489,073,304 |
| 6 May 2021 | CNY | 2.42 | 2.5 | 2.42 | 2.5 | 2.5 | +0.23 (+10.13%) | 157,422,825 |
| 30 Apr 2021 | CNY | 2.36 | 2.43 | 2.25 | 2.27 | 2.27 | -0.07 (-2.99%) | 349,136,891 |
| 29 Apr 2021 | CNY | 2.22 | 2.37 | 2.14 | 2.34 | 2.34 | +0.1 (+4.46%) | 345,454,471 |
| 28 Apr 2021 | CNY | 2.17 | 2.27 | 2.14 | 2.24 | 2.24 | +0.04 (+1.82%) | 220,284,113 |
| 27 Apr 2021 | CNY | 2.19 | 2.21 | 2.12 | 2.2 | 2.2 | -0.01 (-0.45%) | 201,163,048 |
| 26 Apr 2021 | CNY | 2.26 | 2.32 | 2.18 | 2.21 | 2.21 | -0.04 (-1.78%) | 276,599,476 |
| 23 Apr 2021 | CNY | 2.2 | 2.31 | 2.12 | 2.25 | 2.25 | +0.04 (+1.81%) | 419,832,553 |
| 22 Apr 2021 | CNY | 2.22 | 2.32 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 339,446,872 |
| 21 Apr 2021 | CNY | 2.3 | 2.32 | 2.15 | 2.21 | 2.21 | -0.12 (-5.15%) | 348,244,192 |
| 20 Apr 2021 | CNY | 2.3 | 2.38 | 2.27 | 2.33 | 2.33 | +0.02 (+0.87%) | 373,403,171 |
| 19 Apr 2021 | CNY | 2.35 | 2.37 | 2.25 | 2.31 | 2.31 | -0.07 (-2.94%) | 383,333,549 |
| 16 Apr 2021 | CNY | 2.38 | 2.46 | 2.3 | 2.38 | 2.38 | -0.01 (-0.42%) | 434,473,032 |
| 15 Apr 2021 | CNY | 2.5 | 2.56 | 2.38 | 2.39 | 2.39 | -0.25 (-9.47%) | 558,685,618 |
| 14 Apr 2021 | CNY | 2.23 | 2.64 | 2.23 | 2.64 | 2.64 | +0.24 (+10.00%) | 768,326,389 |
| 13 Apr 2021 | CNY | 2.54 | 2.54 | 2.36 | 2.4 | 2.4 | +0.09 (+3.90%) | 849,254,798 |
| 12 Apr 2021 | CNY | 2.15 | 2.31 | 2.13 | 2.31 | 2.31 | +0.21 (+10%) | 290,282,960 |
| 9 Apr 2021 | CNY | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.19 (+9.95%) | 283,372,538 |
| 8 Apr 2021 | CNY | 1.94 | 1.97 | 1.86 | 1.91 | 1.91 | +0.12 (+6.70%) | 438,964,079 |
