| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 59,468,960 |
| 31 May 2021 | CNY | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.08 (-2.64%) | 69,235,333 |
| 28 May 2021 | CNY | 2.97 | 3.07 | 2.95 | 3.03 | 3.03 | +0.07 (+2.36%) | 102,668,430 |
| 27 May 2021 | CNY | 2.96 | 3.02 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 54,285,122 |
| 26 May 2021 | CNY | 2.96 | 3.02 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 54,311,064 |
| 25 May 2021 | CNY | 2.99 | 3 | 2.92 | 2.99 | 2.99 | +0.02 (+0.67%) | 54,171,983 |
| 24 May 2021 | CNY | 3.06 | 3.07 | 2.96 | 2.97 | 2.97 | -0.1 (-3.26%) | 87,630,576 |
| 21 May 2021 | CNY | 2.93 | 3.15 | 2.92 | 3.07 | 3.07 | +0.13 (+4.42%) | 136,158,543 |
| 20 May 2021 | CNY | 3.02 | 3.03 | 2.91 | 2.94 | 2.94 | -0.11 (-3.61%) | 97,254,744 |
| 19 May 2021 | CNY | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -0.09 (-2.87%) | 99,514,462 |
| 18 May 2021 | CNY | 3.19 | 3.2 | 3.08 | 3.14 | 3.14 | -0.06 (-1.88%) | 97,121,598 |
| 17 May 2021 | CNY | 3.11 | 3.23 | 3.09 | 3.2 | 3.2 | +0.12 (+3.90%) | 134,373,417 |
| 14 May 2021 | CNY | 3.17 | 3.21 | 3.05 | 3.08 | 3.08 | -0.08 (-2.53%) | 110,530,558 |
| 13 May 2021 | CNY | 3.19 | 3.22 | 3.11 | 3.16 | 3.16 | -0.1 (-3.07%) | 110,405,370 |
| 12 May 2021 | CNY | 3.23 | 3.32 | 3.19 | 3.26 | 3.26 | +0.03 (+0.93%) | 110,552,831 |
| 11 May 2021 | CNY | 3.23 | 3.3 | 3.16 | 3.23 | 3.23 | -0.05 (-1.52%) | 147,715,869 |
| 10 May 2021 | CNY | 3.15 | 3.34 | 3.13 | 3.28 | 3.28 | +0.11 (+3.47%) | 258,760,625 |
| 7 May 2021 | CNY | 2.97 | 3.23 | 2.95 | 3.17 | 3.17 | +0.23 (+7.82%) | 308,741,203 |
| 6 May 2021 | CNY | 2.98 | 3.05 | 2.93 | 2.94 | 2.94 | +0.09 (+3.16%) | 141,333,891 |
| 30 Apr 2021 | CNY | 2.93 | 2.94 | 2.85 | 2.85 | 2.85 | -0.13 (-4.36%) | 107,973,243 |
| 29 Apr 2021 | CNY | 2.91 | 3.01 | 2.87 | 2.98 | 2.98 | +0.07 (+2.41%) | 92,451,462 |
| 28 Apr 2021 | CNY | 2.92 | 2.94 | 2.86 | 2.91 | 2.91 | -0.02 (-0.68%) | 58,123,476 |
| 27 Apr 2021 | CNY | 2.83 | 2.95 | 2.82 | 2.93 | 2.93 | +0.09 (+3.17%) | 104,802,782 |
| 26 Apr 2021 | CNY | 2.83 | 2.88 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 45,159,809 |
| 23 Apr 2021 | CNY | 2.86 | 2.89 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 50,940,070 |
| 22 Apr 2021 | CNY | 2.9 | 2.95 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 57,322,987 |
| 21 Apr 2021 | CNY | 2.85 | 2.89 | 2.82 | 2.87 | 2.87 | 0.0 (0.0%) | 37,760,485 |
| 20 Apr 2021 | CNY | 2.92 | 2.97 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 61,345,287 |
| 19 Apr 2021 | CNY | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 54,896,251 |
| 16 Apr 2021 | CNY | 2.94 | 2.98 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 60,732,192 |
