| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.02 | 4.02 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 21,033,896 |
| 31 May 2021 | CNY | 4.03 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 24,964,364 |
| 28 May 2021 | CNY | 4.01 | 4.06 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 43,113,467 |
| 27 May 2021 | CNY | 4 | 4.02 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 48,968,778 |
| 26 May 2021 | CNY | 3.99 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 33,432,323 |
| 25 May 2021 | CNY | 3.97 | 4 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 36,229,937 |
| 24 May 2021 | CNY | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 12,661,378 |
| 21 May 2021 | CNY | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 28,926,100 |
| 20 May 2021 | CNY | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 22,423,633 |
| 19 May 2021 | CNY | 3.99 | 3.99 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 13,973,450 |
| 18 May 2021 | CNY | 3.99 | 4 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 22,702,203 |
| 17 May 2021 | CNY | 3.99 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 25,832,407 |
| 14 May 2021 | CNY | 3.97 | 4 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 46,375,660 |
| 13 May 2021 | CNY | 3.97 | 3.97 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 17,669,207 |
| 12 May 2021 | CNY | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 33,521,647 |
| 11 May 2021 | CNY | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 12,339,106 |
| 10 May 2021 | CNY | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 16,802,660 |
| 7 May 2021 | CNY | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 17,998,933 |
| 6 May 2021 | CNY | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 16,328,946 |
| 30 Apr 2021 | CNY | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 32,651,795 |
| 29 Apr 2021 | CNY | 3.96 | 4 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 14,180,753 |
| 28 Apr 2021 | CNY | 3.97 | 3.97 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 10,252,577 |
| 27 Apr 2021 | CNY | 3.97 | 3.98 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 10,978,676 |
| 26 Apr 2021 | CNY | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 11,616,600 |
| 23 Apr 2021 | CNY | 3.99 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 10,933,798 |
| 22 Apr 2021 | CNY | 4 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 15,141,039 |
| 21 Apr 2021 | CNY | 4 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 14,315,993 |
| 20 Apr 2021 | CNY | 4.01 | 4.02 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 14,308,200 |
| 19 Apr 2021 | CNY | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 21,518,439 |
| 16 Apr 2021 | CNY | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 14,113,847 |
