| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 7.57 | 7.35 | 7.55 | 7.38 | 7.38 | -0.120 (-1.60%) | 1,786,400 |
| 10 Jun 2021 | CNY | 7.5 | 7.4 | 7.4 | 7.5 | 7.5 | +0.080 (+1.08%) | 1,769,800 |
| 9 Jun 2021 | CNY | 7.55 | 7.33 | 7.4 | 7.42 | 7.42 | 0.0 (0.0%) | 1,606,400 |
| 8 Jun 2021 | CNY | 7.55 | 7.4 | 7.44 | 7.42 | 7.42 | -0.060 (-0.80%) | 1,606,600 |
| 7 Jun 2021 | CNY | 7.49 | 7.33 | 7.4 | 7.48 | 7.48 | +0.070 (+0.94%) | 1,765,800 |
| 4 Jun 2021 | CNY | 7.46 | 7.37 | 7.46 | 7.41 | 7.41 | -0.040 (-0.54%) | 1,158,400 |
| 3 Jun 2021 | CNY | 7.46 | 7.35 | 7.36 | 7.45 | 7.45 | +0.100 (+1.36%) | 1,578,800 |
| 2 Jun 2021 | CNY | 7.47 | 7.34 | 7.47 | 7.35 | 7.35 | -0.120 (-1.61%) | 1,225,500 |
| 1 Jun 2021 | CNY | 7.53 | 7.28 | 7.29 | 7.47 | 7.47 | +0.140 (+1.91%) | 2,343,090 |
| 31 May 2021 | CNY | 7.33 | 7.15 | 7.31 | 7.33 | 7.33 | -0.020 (-0.27%) | 1,955,300 |
| 28 May 2021 | CNY | 7.47 | 7.33 | 7.41 | 7.35 | 7.35 | -0.060 (-0.81%) | 1,473,640 |
| 27 May 2021 | CNY | 7.47 | 7.38 | 7.39 | 7.41 | 7.41 | -0.010 (-0.13%) | 1,493,100 |
| 26 May 2021 | CNY | 7.54 | 7.38 | 7.49 | 7.42 | 7.42 | -0.070 (-0.93%) | 2,325,170 |
| 25 May 2021 | CNY | 7.7 | 7.36 | 7.43 | 7.49 | 7.49 | +0.040 (+0.54%) | 2,855,710 |
| 24 May 2021 | CNY | 7.5 | 7.31 | 7.5 | 7.45 | 7.45 | -0.160 (-2.10%) | 3,064,580 |
| 21 May 2021 | CNY | 7.76 | 7.1 | 7.14 | 7.61 | 7.61 | +0.490 (+6.88%) | 6,485,240 |
| 20 May 2021 | CNY | 7.19 | 7.1 | 7.19 | 7.12 | 7.12 | -0.070 (-0.97%) | 1,300,600 |
| 19 May 2021 | CNY | 7.22 | 7.11 | 7.16 | 7.19 | 7.19 | 0.0 (0.0%) | 1,313,800 |
| 18 May 2021 | CNY | 7.29 | 7.08 | 7.28 | 7.19 | 7.19 | -0.100 (-1.37%) | 2,771,060 |
| 17 May 2021 | CNY | 7.4 | 7.2 | 7.4 | 7.29 | 7.29 | -0.100 (-1.35%) | 2,303,400 |
| 14 May 2021 | CNY | 7.45 | 7.37 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 1,606,800 |
| 13 May 2021 | CNY | 7.45 | 7.32 | 7.34 | 7.39 | 7.39 | +0.030 (+0.41%) | 1,508,500 |
| 12 May 2021 | CNY | 7.43 | 7.3 | 7.41 | 7.36 | 7.36 | -0.090 (-1.21%) | 1,656,700 |
| 11 May 2021 | CNY | 7.45 | 7.28 | 7.33 | 7.45 | 7.45 | +0.110 (+1.50%) | 1,567,950 |
| 10 May 2021 | CNY | 7.41 | 7.22 | 7.37 | 7.34 | 7.34 | -0.020 (-0.27%) | 1,744,400 |
| 7 May 2021 | CNY | 7.6 | 7.33 | 7.48 | 7.36 | 7.36 | -0.210 (-2.77%) | 3,059,200 |
| 6 May 2021 | CNY | 8.04 | 7.56 | 8.01 | 7.57 | 7.57 | -0.570 (-7.00%) | 4,941,280 |
| 30 Apr 2021 | CNY | 8.2 | 7.96 | 8.01 | 8.14 | 8.14 | +0.090 (+1.12%) | 3,007,510 |
| 29 Apr 2021 | CNY | 8.23 | 7.91 | 7.97 | 8.05 | 8.05 | +0.070 (+0.88%) | 3,377,400 |
| 28 Apr 2021 | CNY | 7.98 | 7.62 | 7.73 | 7.98 | 7.98 | +0.250 (+3.23%) | 2,674,590 |