| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 8.13 | 7.9 | 8.03 | 8.09 | 8.09 | +0.110 (+1.38%) | 1,118,140 |
| 17 Jun 2021 | CNY | 8.1 | 7.98 | 8.06 | 7.98 | 7.98 | -0.080 (-0.99%) | 1,111,200 |
| 16 Jun 2021 | CNY | 8.22 | 8.04 | 8.15 | 8.06 | 8.06 | -0.080 (-0.98%) | 1,195,130 |
| 15 Jun 2021 | CNY | 8.31 | 8.06 | 8.3 | 8.14 | 8.14 | -0.150 (-1.81%) | 1,628,900 |
| 11 Jun 2021 | CNY | 8.42 | 8.27 | 8.36 | 8.29 | 8.29 | -0.040 (-0.48%) | 1,634,550 |
| 10 Jun 2021 | CNY | 8.42 | 8.26 | 8.38 | 8.33 | 8.33 | -0.020 (-0.24%) | 1,468,890 |
| 9 Jun 2021 | CNY | 8.68 | 8.32 | 8.65 | 8.35 | 8.35 | -0.270 (-3.13%) | 3,697,450 |
| 8 Jun 2021 | CNY | 8.64 | 8.3 | 8.32 | 8.62 | 8.62 | +0.300 (+3.61%) | 4,906,860 |
| 7 Jun 2021 | CNY | 8.35 | 8.2 | 8.33 | 8.32 | 8.32 | +0.020 (+0.24%) | 1,637,540 |
| 4 Jun 2021 | CNY | 8.36 | 8.22 | 8.27 | 8.3 | 8.3 | -0.050 (-0.60%) | 1,897,500 |
| 3 Jun 2021 | CNY | 8.7 | 8.22 | 8.48 | 8.35 | 8.35 | -0.130 (-1.53%) | 3,846,450 |
| 2 Jun 2021 | CNY | 8.48 | 8.25 | 8.44 | 8.48 | 8.48 | +0.040 (+0.47%) | 2,613,260 |
| 1 Jun 2021 | CNY | 8.44 | 8.3 | 8.44 | 8.44 | 8.44 | +0.050 (+0.60%) | 1,825,590 |
| 31 May 2021 | CNY | 8.47 | 8.36 | 8.47 | 8.39 | 8.39 | -0.010 (-0.12%) | 1,366,020 |
| 28 May 2021 | CNY | 8.75 | 8.33 | 8.74 | 8.4 | 8.4 | -0.320 (-3.67%) | 3,193,800 |
| 27 May 2021 | CNY | 8.81 | 8.69 | 8.77 | 8.72 | 8.72 | -0.040 (-0.46%) | 1,186,690 |
| 26 May 2021 | CNY | 8.85 | 8.65 | 8.65 | 8.76 | 8.76 | +0.050 (+0.57%) | 1,776,610 |
| 25 May 2021 | CNY | 8.75 | 8.48 | 8.49 | 8.71 | 8.71 | +0.200 (+2.35%) | 1,875,050 |
| 24 May 2021 | CNY | 8.58 | 8.3 | 8.47 | 8.51 | 8.51 | +0.010 (+0.12%) | 2,055,400 |
| 21 May 2021 | CNY | 8.6 | 8.45 | 8.58 | 8.5 | 8.5 | -0.150 (-1.73%) | 1,664,480 |
| 20 May 2021 | CNY | 8.82 | 8.6 | 8.64 | 8.65 | 8.65 | +0.010 (+0.12%) | 1,411,780 |
| 19 May 2021 | CNY | 8.94 | 8.64 | 8.76 | 8.64 | 8.64 | -0.170 (-1.93%) | 1,941,400 |
| 18 May 2021 | CNY | 8.82 | 8.6 | 8.67 | 8.81 | 8.81 | +0.140 (+1.61%) | 2,235,400 |
| 17 May 2021 | CNY | 9.05 | 8.65 | 8.96 | 8.67 | 8.67 | -0.330 (-3.67%) | 3,498,140 |
| 14 May 2021 | CNY | 9.26 | 8.81 | 8.81 | 9.0 | 9.0 | +0.120 (+1.35%) | 5,074,770 |
| 13 May 2021 | CNY | 9.3 | 8.5 | 8.55 | 8.88 | 8.88 | +0.230 (+2.66%) | 7,404,970 |
| 12 May 2021 | CNY | 8.75 | 8.39 | 8.39 | 8.65 | 8.65 | +0.180 (+2.13%) | 2,392,300 |
| 11 May 2021 | CNY | 8.47 | 8.23 | 8.36 | 8.47 | 8.47 | +0.120 (+1.44%) | 1,419,180 |
| 10 May 2021 | CNY | 8.37 | 8.15 | 8.19 | 8.35 | 8.35 | +0.160 (+1.95%) | 1,245,910 |
| 7 May 2021 | CNY | 8.5 | 8.18 | 8.5 | 8.19 | 8.19 | -0.390 (-4.55%) | 2,319,140 |