| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 3,526,679 |
| 31 May 2021 | CNY | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 4,099,780 |
| 28 May 2021 | CNY | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | -0.05 (-1.25%) | 4,278,160 |
| 27 May 2021 | CNY | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | +0.05 (+1.26%) | 4,911,420 |
| 26 May 2021 | CNY | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 4,295,860 |
| 25 May 2021 | CNY | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 7,880,133 |
| 24 May 2021 | CNY | 4.06 | 4.19 | 3.97 | 4.01 | 4.01 | +0.11 (+2.82%) | 13,054,327 |
| 21 May 2021 | CNY | 3.89 | 3.93 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,628,840 |
| 20 May 2021 | CNY | 3.91 | 3.94 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 2,891,320 |
| 19 May 2021 | CNY | 3.89 | 3.92 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 2,919,480 |
| 18 May 2021 | CNY | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 3,199,240 |
| 17 May 2021 | CNY | 4.02 | 4.04 | 3.88 | 3.88 | 3.88 | -0.15 (-3.72%) | 8,752,480 |
| 14 May 2021 | CNY | 4.01 | 4.03 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 6,006,780 |
| 13 May 2021 | CNY | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 7,733,178 |
| 12 May 2021 | CNY | 4.02 | 4.05 | 3.97 | 4.05 | 4.05 | +0.02 (+0.50%) | 8,599,460 |
| 11 May 2021 | CNY | 4.01 | 4.09 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 11,990,224 |
| 10 May 2021 | CNY | 4.08 | 4.11 | 3.97 | 4.1 | 4.1 | 0.0 (0.0%) | 23,108,676 |
| 7 May 2021 | CNY | 3.72 | 4.1 | 3.72 | 4.1 | 4.1 | +0.37 (+9.92%) | 14,859,434 |
| 6 May 2021 | CNY | 3.73 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,699,020 |
| 30 Apr 2021 | CNY | 3.9 | 3.9 | 3.7 | 3.72 | 3.72 | -0.18 (-4.62%) | 8,879,640 |
| 29 Apr 2021 | CNY | 3.79 | 3.93 | 3.78 | 3.9 | 3.9 | +0.11 (+2.90%) | 5,778,576 |
| 28 Apr 2021 | CNY | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -0.05 (-1.30%) | 4,226,340 |
| 27 Apr 2021 | CNY | 3.89 | 3.92 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 3,969,644 |
| 26 Apr 2021 | CNY | 3.95 | 3.96 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 4,795,420 |
| 23 Apr 2021 | CNY | 4.03 | 4.05 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 7,393,360 |
| 22 Apr 2021 | CNY | 4 | 4.03 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 4,726,603 |
| 21 Apr 2021 | CNY | 4 | 4.04 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,972,003 |
| 20 Apr 2021 | CNY | 4.01 | 4.07 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 4,104,720 |
| 19 Apr 2021 | CNY | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 5,605,353 |
| 16 Apr 2021 | CNY | 3.92 | 4.03 | 3.92 | 4.02 | 4.02 | +0.1 (+2.55%) | 5,810,100 |
