| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2021 | CNY | 3.9 | 3.9 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,231,283 |
| 17 May 2021 | CNY | 3.98 | 3.98 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 2,137,241 |
| 14 May 2021 | CNY | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,609,551 |
| 13 May 2021 | CNY | 3.91 | 3.95 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,615,176 |
| 12 May 2021 | CNY | 3.84 | 3.91 | 3.81 | 3.9 | 3.9 | +0.09 (+2.36%) | 2,321,363 |
| 11 May 2021 | CNY | 3.8 | 3.85 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 1,654,507 |
| 10 May 2021 | CNY | 3.7 | 3.83 | 3.65 | 3.78 | 3.78 | +0.09 (+2.44%) | 3,271,930 |
| 7 May 2021 | CNY | 3.95 | 3.95 | 3.65 | 3.69 | 3.69 | -0.27 (-6.82%) | 5,445,017 |
| 6 May 2021 | CNY | 3.99 | 4 | 3.94 | 3.96 | 3.96 | -0.05 (-1.25%) | 1,721,426 |
| 30 Apr 2021 | CNY | 4.04 | 4.05 | 3.95 | 4.01 | 4.01 | +0.06 (+1.52%) | 1,976,039 |
| 29 Apr 2021 | CNY | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,325,027 |
| 28 Apr 2021 | CNY | 3.95 | 4 | 3.91 | 3.98 | 3.98 | -0.03 (-0.75%) | 2,102,269 |
| 27 Apr 2021 | CNY | 4.2 | 4.21 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 3,354,882 |
| 26 Apr 2021 | CNY | 4.13 | 4.17 | 4.06 | 4.06 | 4.06 | -0.07 (-1.69%) | 2,392,126 |
| 23 Apr 2021 | CNY | 4.26 | 4.26 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 3,617,110 |
| 22 Apr 2021 | CNY | 4.31 | 4.4 | 4.22 | 4.23 | 4.23 | -0.09 (-2.08%) | 5,005,526 |
| 21 Apr 2021 | CNY | 4.31 | 4.4 | 4.21 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,072,688 |
| 20 Apr 2021 | CNY | 4.47 | 4.49 | 4.3 | 4.33 | 4.33 | -0.19 (-4.20%) | 8,776,926 |
| 19 Apr 2021 | CNY | 4.37 | 4.75 | 4.26 | 4.52 | 4.52 | +0.19 (+4.39%) | 13,502,376 |
| 16 Apr 2021 | CNY | 4.1 | 4.42 | 4.08 | 4.33 | 4.33 | +0.23 (+5.61%) | 8,427,112 |
| 15 Apr 2021 | CNY | 4.04 | 4.11 | 4.02 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,999,581 |
| 14 Apr 2021 | CNY | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 1,619,185 |
| 13 Apr 2021 | CNY | 4.05 | 4.05 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 921,500 |
| 12 Apr 2021 | CNY | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 1,434,227 |
| 9 Apr 2021 | CNY | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | 0.0 (0.0%) | 1,080,018 |
| 8 Apr 2021 | CNY | 4.14 | 4.14 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 1,510,705 |
| 7 Apr 2021 | CNY | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 2,574,941 |
| 6 Apr 2021 | CNY | 4.04 | 4.07 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,466,895 |
| 2 Apr 2021 | CNY | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,037,898 |
| 1 Apr 2021 | CNY | 4.03 | 4.1 | 4.03 | 4.06 | 4.06 | +0.06 (+1.50%) | 2,353,802 |
