| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 4,061,571 |
| 31 May 2021 | CNY | 4.16 | 4.17 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 5,739,474 |
| 28 May 2021 | CNY | 4.2 | 4.24 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 7,149,836 |
| 27 May 2021 | CNY | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,497,206 |
| 26 May 2021 | CNY | 4.23 | 4.25 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,594,200 |
| 25 May 2021 | CNY | 4.25 | 4.27 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 3,768,741 |
| 24 May 2021 | CNY | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 3,812,682 |
| 21 May 2021 | CNY | 4.18 | 4.29 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,820,584 |
| 20 May 2021 | CNY | 4.15 | 4.22 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,776,462 |
| 19 May 2021 | CNY | 4.17 | 4.2 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 3,253,675 |
| 18 May 2021 | CNY | 4.22 | 4.24 | 4.12 | 4.21 | 4.21 | -0.01 (-0.24%) | 10,207,392 |
| 17 May 2021 | CNY | 4.29 | 4.31 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 5,627,957 |
| 14 May 2021 | CNY | 4.28 | 4.32 | 4.24 | 4.29 | 4.29 | +0.06 (+1.42%) | 5,413,622 |
| 13 May 2021 | CNY | 4.22 | 4.27 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,972,973 |
| 12 May 2021 | CNY | 4.27 | 4.29 | 4.19 | 4.27 | 4.27 | -0.01 (-0.23%) | 7,074,054 |
| 11 May 2021 | CNY | 4.23 | 4.3 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 4,716,704 |
| 10 May 2021 | CNY | 4.33 | 4.33 | 4.17 | 4.22 | 4.22 | -0.1 (-2.31%) | 8,807,646 |
| 7 May 2021 | CNY | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 8,853,267 |
| 6 May 2021 | CNY | 4.34 | 4.42 | 4.31 | 4.37 | 4.37 | +0.01 (+0.23%) | 8,381,706 |
| 30 Apr 2021 | CNY | 4.33 | 4.38 | 4.24 | 4.36 | 4.36 | +0.01 (+0.23%) | 14,429,122 |
| 29 Apr 2021 | CNY | 4.44 | 4.47 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 10,939,046 |
| 28 Apr 2021 | CNY | 4.41 | 4.47 | 4.36 | 4.44 | 4.44 | +0.03 (+0.68%) | 6,231,069 |
| 27 Apr 2021 | CNY | 4.52 | 4.54 | 4.37 | 4.41 | 4.41 | -0.14 (-3.08%) | 16,123,078 |
| 26 Apr 2021 | CNY | 4.64 | 4.65 | 4.49 | 4.55 | 4.55 | -0.08 (-1.73%) | 21,028,049 |
| 23 Apr 2021 | CNY | 4.5 | 4.7 | 4.44 | 4.63 | 4.63 | +0.12 (+2.66%) | 27,293,328 |
| 22 Apr 2021 | CNY | 4.52 | 4.69 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 17,254,098 |
| 21 Apr 2021 | CNY | 4.7 | 4.72 | 4.49 | 4.54 | 4.54 | -0.07 (-1.52%) | 18,625,729 |
| 20 Apr 2021 | CNY | 4.67 | 4.71 | 4.57 | 4.61 | 4.61 | -0.05 (-1.07%) | 18,212,994 |
| 19 Apr 2021 | CNY | 4.65 | 4.77 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 21,563,945 |
| 16 Apr 2021 | CNY | 4.58 | 4.71 | 4.54 | 4.66 | 4.66 | +0.08 (+1.75%) | 22,803,446 |
