| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 8.98 | 8.8 | 8.9 | 8.91 | 8.91 | -0.010 (-0.11%) | 3,312,470 |
| 17 Jun 2021 | CNY | 9.05 | 8.9 | 9.0 | 8.92 | 8.92 | -0.080 (-0.89%) | 3,408,860 |
| 16 Jun 2021 | CNY | 9.12 | 8.96 | 9.1 | 9.0 | 9.0 | -0.080 (-0.88%) | 3,317,270 |
| 15 Jun 2021 | CNY | 9.32 | 9.02 | 9.21 | 9.08 | 9.08 | -0.200 (-2.16%) | 4,764,850 |
| 11 Jun 2021 | CNY | 9.31 | 9.05 | 9.1 | 9.28 | 9.28 | +0.180 (+1.98%) | 8,610,210 |
| 10 Jun 2021 | CNY | 9.16 | 9.01 | 9.14 | 9.1 | 9.1 | -0.030 (-0.33%) | 4,274,900 |
| 9 Jun 2021 | CNY | 9.3 | 8.89 | 8.92 | 9.13 | 9.13 | +0.210 (+2.35%) | 7,898,130 |
| 8 Jun 2021 | CNY | 9.0 | 8.9 | 8.99 | 8.92 | 8.92 | -0.070 (-0.78%) | 2,376,320 |
| 7 Jun 2021 | CNY | 9.06 | 8.92 | 9.01 | 8.99 | 8.99 | +0.030 (+0.33%) | 3,016,450 |
| 4 Jun 2021 | CNY | 8.98 | 8.86 | 8.93 | 8.96 | 8.96 | +0.040 (+0.45%) | 2,563,560 |
| 3 Jun 2021 | CNY | 9.0 | 8.87 | 8.88 | 8.92 | 8.92 | +0.080 (+0.90%) | 4,658,530 |
| 2 Jun 2021 | CNY | 9.06 | 8.82 | 8.83 | 8.84 | 8.84 | +0.040 (+0.45%) | 6,132,790 |
| 1 Jun 2021 | CNY | 8.84 | 8.65 | 8.75 | 8.8 | 8.8 | +0.090 (+1.03%) | 3,364,400 |
| 31 May 2021 | CNY | 8.88 | 8.61 | 8.88 | 8.71 | 8.71 | -0.120 (-1.36%) | 3,136,380 |
| 28 May 2021 | CNY | 8.89 | 8.79 | 8.83 | 8.83 | 8.83 | -0.020 (-0.23%) | 1,971,110 |
| 27 May 2021 | CNY | 8.88 | 8.67 | 8.72 | 8.85 | 8.85 | +0.140 (+1.61%) | 3,651,250 |
| 26 May 2021 | CNY | 8.74 | 8.67 | 8.7 | 8.71 | 8.71 | 0.0 (0.0%) | 2,153,840 |
| 25 May 2021 | CNY | 8.74 | 8.64 | 8.64 | 8.71 | 8.71 | +0.030 (+0.35%) | 2,149,670 |
| 24 May 2021 | CNY | 8.75 | 8.63 | 8.63 | 8.68 | 8.68 | +0.010 (+0.12%) | 1,857,200 |
| 21 May 2021 | CNY | 8.74 | 8.63 | 8.69 | 8.67 | 8.67 | -0.010 (-0.12%) | 2,088,600 |
| 20 May 2021 | CNY | 8.85 | 8.67 | 8.84 | 8.68 | 8.68 | -0.160 (-1.81%) | 2,950,440 |
| 19 May 2021 | CNY | 8.87 | 8.79 | 8.87 | 8.84 | 8.84 | +0.020 (+0.23%) | 1,883,750 |
| 18 May 2021 | CNY | 8.92 | 8.81 | 8.92 | 8.82 | 8.82 | -0.100 (-1.12%) | 2,658,390 |
| 17 May 2021 | CNY | 8.97 | 8.86 | 8.9 | 8.92 | 8.92 | +0.010 (+0.11%) | 2,718,490 |
| 14 May 2021 | CNY | 8.96 | 8.83 | 8.88 | 8.91 | 8.91 | -0.010 (-0.11%) | 2,668,790 |
| 13 May 2021 | CNY | 9.07 | 8.89 | 8.94 | 8.92 | 8.92 | -0.060 (-0.67%) | 2,507,440 |
| 12 May 2021 | CNY | 9.03 | 8.85 | 8.95 | 8.98 | 8.98 | 0.0 (0.0%) | 3,019,730 |
| 11 May 2021 | CNY | 9.01 | 8.78 | 8.99 | 8.98 | 8.98 | +0.100 (+1.13%) | 4,163,270 |
| 10 May 2021 | CNY | 9.29 | 8.82 | 9.08 | 8.88 | 8.88 | -0.220 (-2.42%) | 6,937,080 |
| 7 May 2021 | CNY | 9.11 | 8.95 | 8.99 | 9.1 | 9.1 | +0.100 (+1.11%) | 5,217,930 |