| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | CNY | 4.78 | 4.5 | 4.53 | 4.7 | 4.7 | +0.150 (+3.30%) | 14,621,000 |
| 16 Jun 2021 | CNY | 4.64 | 4.48 | 4.53 | 4.55 | 4.55 | +0.040 (+0.89%) | 7,633,002 |
| 15 Jun 2021 | CNY | 4.66 | 4.48 | 4.65 | 4.51 | 4.51 | -0.120 (-2.59%) | 10,202,102 |
| 11 Jun 2021 | CNY | 4.88 | 4.6 | 4.77 | 4.63 | 4.63 | -0.180 (-3.74%) | 17,043,402 |
| 10 Jun 2021 | CNY | 4.95 | 4.58 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 25,308,599 |
| 9 Jun 2021 | CNY | 4.98 | 4.7 | 4.72 | 4.81 | 4.81 | +0.090 (+1.91%) | 11,965,829 |
| 8 Jun 2021 | CNY | 4.77 | 4.68 | 4.73 | 4.72 | 4.72 | -0.050 (-1.05%) | 6,978,602 |
| 7 Jun 2021 | CNY | 4.86 | 4.61 | 4.64 | 4.77 | 4.77 | +0.090 (+1.92%) | 12,023,525 |
| 4 Jun 2021 | CNY | 4.98 | 4.67 | 4.74 | 4.68 | 4.68 | +0.030 (+0.65%) | 15,082,597 |
| 3 Jun 2021 | CNY | 4.69 | 4.56 | 4.57 | 4.65 | 4.65 | +0.080 (+1.75%) | 8,346,166 |
| 2 Jun 2021 | CNY | 4.63 | 4.56 | 4.63 | 4.57 | 4.57 | -0.080 (-1.72%) | 6,434,795 |
| 1 Jun 2021 | CNY | 4.75 | 4.53 | 4.58 | 4.65 | 4.65 | +0.060 (+1.31%) | 10,059,959 |
| 31 May 2021 | CNY | 4.61 | 4.52 | 4.53 | 4.59 | 4.59 | +0.080 (+1.77%) | 7,767,199 |
| 28 May 2021 | CNY | 4.54 | 4.49 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 4,677,871 |
| 27 May 2021 | CNY | 4.53 | 4.48 | 4.48 | 4.51 | 4.51 | -0.010 (-0.22%) | 4,654,629 |
| 26 May 2021 | CNY | 4.54 | 4.45 | 4.47 | 4.52 | 4.52 | +0.050 (+1.12%) | 5,389,500 |
| 25 May 2021 | CNY | 4.49 | 4.42 | 4.49 | 4.47 | 4.47 | 0.0 (0.0%) | 4,554,929 |
| 24 May 2021 | CNY | 4.51 | 4.45 | 4.5 | 4.47 | 4.47 | +0.010 (+0.22%) | 4,042,119 |
| 21 May 2021 | CNY | 4.49 | 4.41 | 4.41 | 4.46 | 4.46 | +0.050 (+1.13%) | 4,132,900 |
| 20 May 2021 | CNY | 4.45 | 4.38 | 4.44 | 4.41 | 4.41 | -0.040 (-0.90%) | 4,783,600 |
| 19 May 2021 | CNY | 4.49 | 4.44 | 4.45 | 4.45 | 4.45 | -0.020 (-0.45%) | 3,339,202 |
| 18 May 2021 | CNY | 4.47 | 4.42 | 4.46 | 4.47 | 4.47 | +0.010 (+0.22%) | 3,432,702 |
| 17 May 2021 | CNY | 4.53 | 4.43 | 4.53 | 4.46 | 4.46 | -0.050 (-1.11%) | 4,994,000 |
| 14 May 2021 | CNY | 4.53 | 4.48 | 4.48 | 4.51 | 4.51 | +0.040 (+0.89%) | 5,072,900 |
| 13 May 2021 | CNY | 4.54 | 4.46 | 4.48 | 4.47 | 4.47 | -0.030 (-0.67%) | 5,219,600 |
| 12 May 2021 | CNY | 4.5 | 4.41 | 4.42 | 4.5 | 4.5 | +0.050 (+1.12%) | 5,264,300 |
| 11 May 2021 | CNY | 4.45 | 4.39 | 4.42 | 4.45 | 4.45 | +0.040 (+0.91%) | 5,317,200 |
| 10 May 2021 | CNY | 4.44 | 4.36 | 4.43 | 4.41 | 4.41 | -0.010 (-0.23%) | 6,296,603 |
| 7 May 2021 | CNY | 4.46 | 4.39 | 4.43 | 4.42 | 4.42 | 0.0 (0.0%) | 5,252,602 |
| 6 May 2021 | CNY | 4.43 | 4.37 | 4.41 | 4.42 | 4.42 | +0.020 (+0.45%) | 6,248,700 |