| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 4.38 | 4.34 | 4.37 | 4.36 | 4.36 | -0.010 (-0.23%) | 10,423,908 |
| 10 Jun 2021 | CNY | 4.4 | 4.36 | 4.38 | 4.37 | 4.37 | -0.010 (-0.23%) | 10,039,208 |
| 9 Jun 2021 | CNY | 4.4 | 4.37 | 4.4 | 4.38 | 4.38 | -0.020 (-0.45%) | 7,114,351 |
| 8 Jun 2021 | CNY | 4.41 | 4.35 | 4.38 | 4.4 | 4.4 | -0.150 (-3.30%) | 12,408,429 |
| 7 Jun 2021 | CNY | 4.6 | 4.55 | 4.57 | 4.55 | 4.55 | -0.020 (-0.44%) | 14,855,800 |
| 4 Jun 2021 | CNY | 4.59 | 4.53 | 4.54 | 4.57 | 4.57 | +0.040 (+0.88%) | 16,012,488 |
| 3 Jun 2021 | CNY | 4.58 | 4.53 | 4.55 | 4.53 | 4.53 | -0.020 (-0.44%) | 11,764,788 |
| 2 Jun 2021 | CNY | 4.57 | 4.52 | 4.56 | 4.55 | 4.55 | 0.0 (0.0%) | 12,043,597 |
| 1 Jun 2021 | CNY | 4.58 | 4.53 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 10,926,792 |
| 31 May 2021 | CNY | 4.56 | 4.52 | 4.56 | 4.55 | 4.55 | -0.020 (-0.44%) | 10,908,016 |
| 28 May 2021 | CNY | 4.6 | 4.54 | 4.58 | 4.57 | 4.57 | -0.010 (-0.22%) | 12,407,293 |
| 27 May 2021 | CNY | 4.6 | 4.55 | 4.56 | 4.58 | 4.58 | -0.010 (-0.22%) | 10,939,042 |
| 26 May 2021 | CNY | 4.64 | 4.56 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 17,032,400 |
| 25 May 2021 | CNY | 4.61 | 4.52 | 4.52 | 4.59 | 4.59 | +0.070 (+1.55%) | 19,640,839 |
| 24 May 2021 | CNY | 4.52 | 4.49 | 4.5 | 4.52 | 4.52 | +0.020 (+0.44%) | 6,533,084 |
| 21 May 2021 | CNY | 4.53 | 4.49 | 4.51 | 4.5 | 4.5 | -0.020 (-0.44%) | 5,991,681 |
| 20 May 2021 | CNY | 4.54 | 4.48 | 4.49 | 4.52 | 4.52 | +0.030 (+0.67%) | 8,340,652 |
| 19 May 2021 | CNY | 4.52 | 4.47 | 4.52 | 4.49 | 4.49 | -0.030 (-0.66%) | 10,389,120 |
| 18 May 2021 | CNY | 4.54 | 4.51 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 9,055,412 |
| 17 May 2021 | CNY | 4.61 | 4.51 | 4.58 | 4.52 | 4.52 | -0.080 (-1.74%) | 16,559,855 |
| 14 May 2021 | CNY | 4.61 | 4.53 | 4.54 | 4.6 | 4.6 | +0.070 (+1.55%) | 16,193,143 |
| 13 May 2021 | CNY | 4.57 | 4.52 | 4.54 | 4.53 | 4.53 | -0.040 (-0.88%) | 7,759,554 |
| 12 May 2021 | CNY | 4.58 | 4.53 | 4.57 | 4.57 | 4.57 | +0.010 (+0.22%) | 8,620,255 |
| 11 May 2021 | CNY | 4.57 | 4.48 | 4.49 | 4.56 | 4.56 | +0.050 (+1.11%) | 10,832,466 |
| 10 May 2021 | CNY | 4.51 | 4.46 | 4.5 | 4.51 | 4.51 | +0.010 (+0.22%) | 9,927,650 |
| 7 May 2021 | CNY | 4.52 | 4.48 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 14,096,731 |
| 6 May 2021 | CNY | 4.54 | 4.48 | 4.49 | 4.5 | 4.5 | +0.020 (+0.45%) | 10,448,286 |
| 30 Apr 2021 | CNY | 4.57 | 4.46 | 4.55 | 4.48 | 4.48 | -0.100 (-2.18%) | 17,381,993 |
| 29 Apr 2021 | CNY | 4.62 | 4.51 | 4.51 | 4.58 | 4.58 | +0.010 (+0.22%) | 16,761,485 |
| 28 Apr 2021 | CNY | 4.6 | 4.54 | 4.58 | 4.57 | 4.57 | -0.010 (-0.22%) | 8,301,331 |