| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 4.1 | 4.07 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 41,588,095 |
| 16 Jun 2021 | CNY | 4.1 | 4.07 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 45,870,332 |
| 15 Jun 2021 | CNY | 4.11 | 4.08 | 4.09 | 4.08 | 4.08 | -0.010 (-0.24%) | 56,022,610 |
| 11 Jun 2021 | CNY | 4.11 | 4.08 | 4.1 | 4.09 | 4.09 | -0.020 (-0.49%) | 82,707,701 |
| 10 Jun 2021 | CNY | 4.12 | 4.09 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 66,397,397 |
| 9 Jun 2021 | CNY | 4.15 | 4.11 | 4.14 | 4.11 | 4.11 | -0.030 (-0.72%) | 54,213,135 |
| 8 Jun 2021 | CNY | 4.15 | 4.09 | 4.12 | 4.14 | 4.14 | +0.020 (+0.49%) | 74,209,174 |
| 7 Jun 2021 | CNY | 4.14 | 4.11 | 4.13 | 4.12 | 4.12 | 0.0 (0.0%) | 46,104,392 |
| 4 Jun 2021 | CNY | 4.14 | 4.1 | 4.11 | 4.12 | 4.12 | +0.010 (+0.24%) | 47,629,489 |
| 3 Jun 2021 | CNY | 4.14 | 4.1 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 53,300,395 |
| 2 Jun 2021 | CNY | 4.16 | 4.1 | 4.15 | 4.11 | 4.11 | -0.050 (-1.20%) | 74,268,286 |
| 1 Jun 2021 | CNY | 4.16 | 4.14 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 64,086,380 |
| 31 May 2021 | CNY | 4.2 | 4.15 | 4.18 | 4.16 | 4.16 | -0.030 (-0.72%) | 77,709,673 |
| 28 May 2021 | CNY | 4.23 | 4.17 | 4.22 | 4.19 | 4.19 | -0.030 (-0.71%) | 69,342,577 |
| 27 May 2021 | CNY | 4.25 | 4.2 | 4.24 | 4.22 | 4.22 | -0.020 (-0.47%) | 66,606,330 |
| 26 May 2021 | CNY | 4.29 | 4.22 | 4.22 | 4.24 | 4.24 | +0.010 (+0.24%) | 91,411,015 |
| 25 May 2021 | CNY | 4.23 | 4.15 | 4.18 | 4.23 | 4.23 | +0.040 (+0.95%) | 89,968,604 |
| 24 May 2021 | CNY | 4.22 | 4.18 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 57,528,544 |
| 21 May 2021 | CNY | 4.23 | 4.18 | 4.21 | 4.19 | 4.19 | -0.030 (-0.71%) | 56,823,890 |
| 20 May 2021 | CNY | 4.24 | 4.18 | 4.2 | 4.22 | 4.22 | +0.010 (+0.24%) | 76,130,001 |
| 19 May 2021 | CNY | 4.23 | 4.18 | 4.23 | 4.21 | 4.21 | -0.030 (-0.71%) | 70,090,326 |
| 18 May 2021 | CNY | 4.28 | 4.21 | 4.23 | 4.24 | 4.24 | +0.030 (+0.71%) | 103,526,742 |
| 17 May 2021 | CNY | 4.23 | 4.19 | 4.23 | 4.21 | 4.21 | -0.020 (-0.47%) | 60,970,391 |
| 14 May 2021 | CNY | 4.23 | 4.16 | 4.19 | 4.23 | 4.23 | +0.040 (+0.95%) | 89,119,664 |
| 13 May 2021 | CNY | 4.23 | 4.16 | 4.17 | 4.19 | 4.19 | -0.010 (-0.24%) | 59,786,726 |
| 12 May 2021 | CNY | 4.24 | 4.16 | 4.24 | 4.2 | 4.2 | -0.040 (-0.94%) | 61,755,154 |
| 11 May 2021 | CNY | 4.24 | 4.18 | 4.21 | 4.24 | 4.24 | +0.010 (+0.24%) | 69,507,756 |
| 10 May 2021 | CNY | 4.23 | 4.16 | 4.18 | 4.23 | 4.23 | +0.040 (+0.95%) | 98,440,005 |
| 7 May 2021 | CNY | 4.25 | 4.16 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 99,760,228 |
| 6 May 2021 | CNY | 4.24 | 4.09 | 4.1 | 4.19 | 4.19 | +0.100 (+2.44%) | 108,585,027 |