| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 5,899,900 |
| 28 May 2021 | CNY | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 7,825,908 |
| 27 May 2021 | CNY | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 7,303,400 |
| 26 May 2021 | CNY | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 8,062,054 |
| 25 May 2021 | CNY | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 7,994,271 |
| 24 May 2021 | CNY | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 4,500,703 |
| 21 May 2021 | CNY | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 4,662,717 |
| 20 May 2021 | CNY | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 4,978,696 |
| 19 May 2021 | CNY | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 4,114,254 |
| 18 May 2021 | CNY | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 5,407,100 |
| 17 May 2021 | CNY | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 8,219,366 |
| 14 May 2021 | CNY | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 8,351,200 |
| 13 May 2021 | CNY | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 9,024,986 |
| 12 May 2021 | CNY | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 8,595,610 |
| 11 May 2021 | CNY | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 6,742,100 |
| 10 May 2021 | CNY | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 8,755,500 |
| 7 May 2021 | CNY | 3.22 | 3.26 | 3.2 | 3.25 | 3.25 | +0.04 (+1.25%) | 7,577,992 |
| 6 May 2021 | CNY | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 6,361,321 |
| 30 Apr 2021 | CNY | 3.24 | 3.25 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 8,134,711 |
| 29 Apr 2021 | CNY | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 4,716,000 |
| 28 Apr 2021 | CNY | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 4,113,600 |
| 27 Apr 2021 | CNY | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 6,420,510 |
| 26 Apr 2021 | CNY | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 5,434,317 |
| 23 Apr 2021 | CNY | 3.3 | 3.31 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 8,888,000 |
| 22 Apr 2021 | CNY | 3.32 | 3.33 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 6,286,000 |
| 21 Apr 2021 | CNY | 3.33 | 3.34 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 4,559,100 |
| 20 Apr 2021 | CNY | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.02 (-0.60%) | 6,589,200 |
| 19 Apr 2021 | CNY | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 8,290,600 |
| 16 Apr 2021 | CNY | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 8,128,910 |
| 15 Apr 2021 | CNY | 3.32 | 3.33 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 5,913,692 |
