| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 4.02 | 3.98 | 4.01 | 4.02 | 4.02 | +0.020 (+0.50%) | 15,619,804 |
| 17 Jun 2021 | CNY | 4.09 | 3.98 | 4.06 | 4.0 | 4.0 | -0.060 (-1.48%) | 22,178,652 |
| 16 Jun 2021 | CNY | 4.06 | 4.01 | 4.03 | 4.06 | 4.06 | +0.030 (+0.74%) | 12,274,789 |
| 15 Jun 2021 | CNY | 4.07 | 4.01 | 4.06 | 4.03 | 4.03 | -0.020 (-0.49%) | 15,303,827 |
| 11 Jun 2021 | CNY | 4.08 | 4.04 | 4.07 | 4.05 | 4.05 | -0.010 (-0.25%) | 27,281,940 |
| 10 Jun 2021 | CNY | 4.09 | 4.05 | 4.08 | 4.06 | 4.06 | -0.020 (-0.49%) | 16,773,738 |
| 9 Jun 2021 | CNY | 4.11 | 4.07 | 4.11 | 4.08 | 4.08 | -0.020 (-0.49%) | 14,535,484 |
| 8 Jun 2021 | CNY | 4.13 | 4.08 | 4.11 | 4.1 | 4.1 | -0.010 (-0.24%) | 14,304,711 |
| 7 Jun 2021 | CNY | 4.12 | 4.06 | 4.09 | 4.11 | 4.11 | +0.030 (+0.74%) | 17,028,768 |
| 4 Jun 2021 | CNY | 4.14 | 4.06 | 4.12 | 4.08 | 4.08 | -0.050 (-1.21%) | 26,424,680 |
| 3 Jun 2021 | CNY | 4.17 | 4.11 | 4.15 | 4.13 | 4.13 | -0.020 (-0.48%) | 19,132,779 |
| 2 Jun 2021 | CNY | 4.21 | 4.14 | 4.15 | 4.15 | 4.15 | -0.010 (-0.24%) | 17,087,400 |
| 1 Jun 2021 | CNY | 4.18 | 4.13 | 4.18 | 4.16 | 4.16 | -0.030 (-0.72%) | 19,406,377 |
| 31 May 2021 | CNY | 4.24 | 4.17 | 4.24 | 4.19 | 4.19 | -0.040 (-0.95%) | 15,905,755 |
| 28 May 2021 | CNY | 4.26 | 4.22 | 4.24 | 4.23 | 4.23 | 0.0 (0.0%) | 12,047,950 |
| 27 May 2021 | CNY | 4.27 | 4.22 | 4.23 | 4.23 | 4.23 | -0.050 (-1.17%) | 20,232,169 |
| 26 May 2021 | CNY | 4.35 | 4.15 | 4.17 | 4.28 | 4.28 | +0.120 (+2.88%) | 46,342,522 |
| 25 May 2021 | CNY | 4.17 | 4.12 | 4.15 | 4.16 | 4.16 | +0.010 (+0.24%) | 13,825,721 |
| 24 May 2021 | CNY | 4.18 | 4.11 | 4.13 | 4.15 | 4.15 | +0.020 (+0.48%) | 11,458,163 |
| 21 May 2021 | CNY | 4.18 | 4.11 | 4.14 | 4.13 | 4.13 | +0.010 (+0.24%) | 13,001,620 |
| 20 May 2021 | CNY | 4.15 | 4.08 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 13,059,017 |
| 19 May 2021 | CNY | 4.14 | 4.11 | 4.14 | 4.12 | 4.12 | -0.020 (-0.48%) | 9,266,689 |
| 18 May 2021 | CNY | 4.15 | 4.11 | 4.15 | 4.14 | 4.14 | 0.0 (0.0%) | 10,024,185 |
| 17 May 2021 | CNY | 4.2 | 4.12 | 4.16 | 4.14 | 4.14 | -0.030 (-0.72%) | 14,454,408 |
| 14 May 2021 | CNY | 4.17 | 4.1 | 4.1 | 4.17 | 4.17 | +0.080 (+1.96%) | 13,941,981 |
| 13 May 2021 | CNY | 4.16 | 4.08 | 4.14 | 4.09 | 4.09 | -0.080 (-1.92%) | 16,217,889 |
| 12 May 2021 | CNY | 4.2 | 4.13 | 4.16 | 4.17 | 4.17 | -0.010 (-0.24%) | 13,766,700 |
| 11 May 2021 | CNY | 4.18 | 4.09 | 4.12 | 4.18 | 4.18 | +0.060 (+1.46%) | 16,612,898 |
| 10 May 2021 | CNY | 4.16 | 4.08 | 4.14 | 4.12 | 4.12 | -0.020 (-0.48%) | 13,309,901 |
| 7 May 2021 | CNY | 4.17 | 4.09 | 4.1 | 4.14 | 4.14 | +0.050 (+1.22%) | 15,482,624 |