| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 31,982,903 |
| 31 May 2021 | CNY | 4.26 | 4.26 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 34,920,062 |
| 28 May 2021 | CNY | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 38,238,875 |
| 27 May 2021 | CNY | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 51,588,663 |
| 26 May 2021 | CNY | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 83,253,180 |
| 25 May 2021 | CNY | 4.2 | 4.24 | 4.15 | 4.23 | 4.23 | +0.02 (+0.48%) | 100,803,867 |
| 24 May 2021 | CNY | 4.19 | 4.23 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 23,732,191 |
| 21 May 2021 | CNY | 4.21 | 4.21 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 21,754,930 |
| 20 May 2021 | CNY | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 41,344,487 |
| 19 May 2021 | CNY | 4.19 | 4.2 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 34,663,580 |
| 18 May 2021 | CNY | 4.25 | 4.25 | 4.17 | 4.2 | 4.2 | -0.05 (-1.18%) | 76,376,317 |
| 17 May 2021 | CNY | 4.27 | 4.28 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 41,701,852 |
| 14 May 2021 | CNY | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 52,475,112 |
| 13 May 2021 | CNY | 4.21 | 4.22 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 28,231,383 |
| 12 May 2021 | CNY | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 37,156,538 |
| 11 May 2021 | CNY | 4.18 | 4.2 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 33,578,801 |
| 10 May 2021 | CNY | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 31,405,499 |
| 7 May 2021 | CNY | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 32,213,309 |
| 6 May 2021 | CNY | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 33,313,500 |
| 30 Apr 2021 | CNY | 4.16 | 4.17 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 32,238,458 |
| 29 Apr 2021 | CNY | 4.1 | 4.15 | 4.09 | 4.14 | 4.14 | +0.03 (+0.73%) | 31,226,061 |
| 28 Apr 2021 | CNY | 4.11 | 4.11 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 18,784,263 |
| 27 Apr 2021 | CNY | 4.11 | 4.12 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 20,179,665 |
| 26 Apr 2021 | CNY | 4.12 | 4.14 | 4.11 | 4.11 | 4.11 | -0.01 (-0.24%) | 23,550,588 |
| 23 Apr 2021 | CNY | 4.12 | 4.13 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 21,144,975 |
| 22 Apr 2021 | CNY | 4.14 | 4.14 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 21,563,750 |
| 21 Apr 2021 | CNY | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 24,624,353 |
| 20 Apr 2021 | CNY | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 30,901,482 |
| 19 Apr 2021 | CNY | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 33,846,187 |
| 16 Apr 2021 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 27,979,432 |
