| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 4.99 | 4.91 | 4.92 | 4.96 | 4.96 | +0.040 (+0.81%) | 133,560,673 |
| 10 Jun 2021 | CNY | 4.96 | 4.91 | 4.94 | 4.92 | 4.92 | -0.020 (-0.40%) | 70,460,460 |
| 9 Jun 2021 | CNY | 4.95 | 4.92 | 4.93 | 4.94 | 4.94 | +0.010 (+0.20%) | 55,206,600 |
| 8 Jun 2021 | CNY | 4.94 | 4.91 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 46,210,973 |
| 7 Jun 2021 | CNY | 4.94 | 4.91 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 49,253,742 |
| 4 Jun 2021 | CNY | 4.94 | 4.88 | 4.9 | 4.93 | 4.93 | +0.030 (+0.61%) | 70,976,466 |
| 3 Jun 2021 | CNY | 4.94 | 4.9 | 4.91 | 4.9 | 4.9 | -0.010 (-0.20%) | 64,303,610 |
| 2 Jun 2021 | CNY | 4.91 | 4.86 | 4.89 | 4.91 | 4.91 | +0.010 (+0.20%) | 90,009,499 |
| 1 Jun 2021 | CNY | 4.91 | 4.88 | 4.9 | 4.9 | 4.9 | -0.010 (-0.20%) | 55,742,095 |
| 31 May 2021 | CNY | 4.93 | 4.89 | 4.93 | 4.91 | 4.91 | -0.010 (-0.20%) | 59,644,173 |
| 28 May 2021 | CNY | 4.95 | 4.91 | 4.94 | 4.92 | 4.92 | -0.020 (-0.40%) | 63,262,601 |
| 27 May 2021 | CNY | 4.95 | 4.91 | 4.92 | 4.94 | 4.94 | +0.010 (+0.20%) | 86,524,905 |
| 26 May 2021 | CNY | 4.95 | 4.92 | 4.94 | 4.93 | 4.93 | 0.0 (0.0%) | 76,880,048 |
| 25 May 2021 | CNY | 4.94 | 4.87 | 4.88 | 4.93 | 4.93 | +0.050 (+1.02%) | 91,221,589 |
| 24 May 2021 | CNY | 4.9 | 4.87 | 4.87 | 4.88 | 4.88 | -0.010 (-0.20%) | 50,643,116 |
| 21 May 2021 | CNY | 4.9 | 4.86 | 4.89 | 4.89 | 4.89 | -0.010 (-0.20%) | 50,774,811 |
| 20 May 2021 | CNY | 4.91 | 4.84 | 4.86 | 4.9 | 4.9 | +0.040 (+0.82%) | 79,524,500 |
| 19 May 2021 | CNY | 4.91 | 4.84 | 4.91 | 4.86 | 4.86 | -0.050 (-1.02%) | 80,279,919 |
| 18 May 2021 | CNY | 4.92 | 4.88 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 53,509,141 |
| 17 May 2021 | CNY | 4.96 | 4.89 | 4.94 | 4.91 | 4.91 | -0.040 (-0.81%) | 96,206,325 |
| 14 May 2021 | CNY | 4.96 | 4.9 | 4.91 | 4.95 | 4.95 | +0.030 (+0.61%) | 99,426,170 |
| 13 May 2021 | CNY | 4.96 | 4.88 | 4.94 | 4.92 | 4.92 | -0.030 (-0.61%) | 117,809,818 |
| 12 May 2021 | CNY | 4.96 | 4.87 | 4.89 | 4.95 | 4.95 | +0.070 (+1.43%) | 171,479,768 |
| 11 May 2021 | CNY | 4.89 | 4.85 | 4.86 | 4.88 | 4.88 | +0.020 (+0.41%) | 116,863,198 |
| 10 May 2021 | CNY | 4.86 | 4.82 | 4.85 | 4.86 | 4.86 | +0.020 (+0.41%) | 112,699,280 |
| 7 May 2021 | CNY | 4.86 | 4.8 | 4.81 | 4.84 | 4.84 | +0.040 (+0.83%) | 123,733,872 |
| 6 May 2021 | CNY | 4.81 | 4.76 | 4.77 | 4.8 | 4.8 | +0.040 (+0.84%) | 83,066,378 |
| 30 Apr 2021 | CNY | 4.8 | 4.74 | 4.79 | 4.76 | 4.76 | 0.0 (0.0%) | 103,786,792 |
| 29 Apr 2021 | CNY | 4.77 | 4.72 | 4.73 | 4.76 | 4.76 | +0.030 (+0.63%) | 49,837,809 |
| 28 Apr 2021 | CNY | 4.73 | 4.71 | 4.72 | 4.73 | 4.73 | +0.010 (+0.21%) | 29,536,757 |