| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | CNY | 8.48 | 8.35 | 8.41 | 8.39 | 8.39 | -0.030 (-0.36%) | 1,536,990 |
| 22 Jun 2021 | CNY | 8.44 | 8.22 | 8.26 | 8.42 | 8.42 | +0.160 (+1.94%) | 2,477,790 |
| 21 Jun 2021 | CNY | 8.29 | 8.19 | 8.2 | 8.26 | 8.26 | +0.030 (+0.36%) | 1,766,260 |
| 18 Jun 2021 | CNY | 8.25 | 8.14 | 8.18 | 8.23 | 8.23 | +0.010 (+0.12%) | 1,282,120 |
| 17 Jun 2021 | CNY | 8.27 | 8.11 | 8.18 | 8.22 | 8.22 | +0.050 (+0.61%) | 1,359,070 |
| 16 Jun 2021 | CNY | 8.4 | 8.13 | 8.25 | 8.17 | 8.17 | -0.080 (-0.97%) | 1,806,400 |
| 15 Jun 2021 | CNY | 8.4 | 8.2 | 8.38 | 8.25 | 8.25 | -0.220 (-2.60%) | 1,794,220 |
| 11 Jun 2021 | CNY | 8.64 | 8.45 | 8.63 | 8.47 | 8.47 | -0.120 (-1.40%) | 2,101,430 |
| 10 Jun 2021 | CNY | 8.65 | 8.35 | 8.4 | 8.59 | 8.59 | +0.160 (+1.90%) | 3,532,020 |
| 9 Jun 2021 | CNY | 8.46 | 8.38 | 8.39 | 8.43 | 8.43 | +0.050 (+0.60%) | 1,615,980 |
| 8 Jun 2021 | CNY | 8.49 | 8.31 | 8.45 | 8.38 | 8.38 | -0.060 (-0.71%) | 1,945,700 |
| 7 Jun 2021 | CNY | 8.44 | 8.33 | 8.34 | 8.44 | 8.44 | +0.130 (+1.56%) | 2,578,470 |
| 4 Jun 2021 | CNY | 8.34 | 8.25 | 8.27 | 8.31 | 8.31 | +0.040 (+0.48%) | 1,245,800 |
| 3 Jun 2021 | CNY | 8.32 | 8.22 | 8.27 | 8.27 | 8.27 | +0.050 (+0.61%) | 1,590,540 |
| 2 Jun 2021 | CNY | 8.32 | 8.21 | 8.31 | 8.22 | 8.22 | -0.090 (-1.08%) | 1,866,780 |
| 1 Jun 2021 | CNY | 8.35 | 8.21 | 8.33 | 8.31 | 8.31 | -0.020 (-0.24%) | 1,919,890 |
| 31 May 2021 | CNY | 8.34 | 8.23 | 8.28 | 8.33 | 8.33 | +0.040 (+0.48%) | 2,175,690 |
| 28 May 2021 | CNY | 8.33 | 8.17 | 8.21 | 8.29 | 8.29 | +0.080 (+0.97%) | 2,293,450 |
| 27 May 2021 | CNY | 8.35 | 8.17 | 8.25 | 8.21 | 8.21 | -0.030 (-0.36%) | 2,320,290 |
| 26 May 2021 | CNY | 8.27 | 8.2 | 8.24 | 8.24 | 8.24 | +0.010 (+0.12%) | 1,409,400 |
| 25 May 2021 | CNY | 8.27 | 8.19 | 8.27 | 8.23 | 8.23 | +0.030 (+0.37%) | 1,008,590 |
| 24 May 2021 | CNY | 8.25 | 8.1 | 8.1 | 8.2 | 8.2 | +0.110 (+1.36%) | 1,320,670 |
| 21 May 2021 | CNY | 8.16 | 8.07 | 8.07 | 8.09 | 8.09 | 0.0 (0.0%) | 1,215,300 |
| 20 May 2021 | CNY | 8.2 | 8.06 | 8.17 | 8.09 | 8.09 | -0.100 (-1.22%) | 1,879,210 |
| 19 May 2021 | CNY | 8.42 | 8.18 | 8.36 | 8.19 | 8.19 | -0.180 (-2.15%) | 2,873,400 |
| 18 May 2021 | CNY | 8.4 | 8.3 | 8.38 | 8.37 | 8.37 | -0.050 (-0.59%) | 1,383,910 |
| 17 May 2021 | CNY | 8.51 | 8.39 | 8.51 | 8.42 | 8.42 | -0.020 (-0.24%) | 1,348,110 |
| 14 May 2021 | CNY | 8.47 | 8.34 | 8.34 | 8.44 | 8.44 | +0.150 (+1.81%) | 1,832,950 |
| 13 May 2021 | CNY | 8.42 | 8.29 | 8.32 | 8.29 | 8.29 | -0.110 (-1.31%) | 1,838,500 |
| 12 May 2021 | CNY | 8.4 | 8.27 | 8.34 | 8.4 | 8.4 | +0.040 (+0.48%) | 1,534,720 |