| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.4 | 8.4 | 8.13 | 8.28 | 8.28 | -0.17 (-2.01%) | 13,598,230 |
| 31 May 2021 | CNY | 8.42 | 8.6 | 8.37 | 8.45 | 8.45 | +0.02 (+0.24%) | 14,718,970 |
| 28 May 2021 | CNY | 8.45 | 8.51 | 8.37 | 8.43 | 8.43 | +0.05 (+0.60%) | 15,660,894 |
| 27 May 2021 | CNY | 8.27 | 8.42 | 8.17 | 8.38 | 8.38 | +0.1 (+1.21%) | 14,593,656 |
| 26 May 2021 | CNY | 8.18 | 8.34 | 8.15 | 8.28 | 8.28 | +0.13 (+1.60%) | 13,874,952 |
| 25 May 2021 | CNY | 8.14 | 8.24 | 8.08 | 8.15 | 8.15 | +0.05 (+0.62%) | 12,634,623 |
| 24 May 2021 | CNY | 8.21 | 8.26 | 8.03 | 8.1 | 8.1 | -0.11 (-1.34%) | 14,462,033 |
| 21 May 2021 | CNY | 8.23 | 8.35 | 8.14 | 8.21 | 8.21 | -0.01 (-0.12%) | 11,817,185 |
| 20 May 2021 | CNY | 8.6 | 8.62 | 8.17 | 8.22 | 8.22 | -0.59 (-6.70%) | 27,010,577 |
| 19 May 2021 | CNY | 8.79 | 9.03 | 8.68 | 8.81 | 8.81 | -0.04 (-0.45%) | 17,144,739 |
| 18 May 2021 | CNY | 8.86 | 9.04 | 8.78 | 8.85 | 8.85 | -0.01 (-0.11%) | 16,795,348 |
| 17 May 2021 | CNY | 8.8 | 8.96 | 8.55 | 8.86 | 8.86 | -0.02 (-0.23%) | 20,554,661 |
| 14 May 2021 | CNY | 9.06 | 9.11 | 8.68 | 8.88 | 8.88 | -0.16 (-1.77%) | 28,142,787 |
| 13 May 2021 | CNY | 9.23 | 9.27 | 8.98 | 9.04 | 9.04 | -0.33 (-3.52%) | 28,767,158 |
| 12 May 2021 | CNY | 8.9 | 9.64 | 8.82 | 9.37 | 9.37 | +0.46 (+5.16%) | 39,169,825 |
| 11 May 2021 | CNY | 9.02 | 9.14 | 8.66 | 8.91 | 8.91 | -0.39 (-4.19%) | 37,153,456 |
| 10 May 2021 | CNY | 8.72 | 9.5 | 8.72 | 9.3 | 9.3 | +0.6 (+6.90%) | 52,676,772 |
| 7 May 2021 | CNY | 8.9 | 9.36 | 8.69 | 8.7 | 8.7 | -0.33 (-3.65%) | 57,195,112 |
| 6 May 2021 | CNY | 8.81 | 9.1 | 8.62 | 9.03 | 9.03 | +0.36 (+4.15%) | 47,448,715 |
| 30 Apr 2021 | CNY | 8.5 | 8.72 | 8.38 | 8.67 | 8.67 | +0.12 (+1.40%) | 38,386,775 |
| 29 Apr 2021 | CNY | 8.35 | 8.58 | 8.22 | 8.55 | 8.55 | +0.2 (+2.40%) | 34,222,860 |
| 28 Apr 2021 | CNY | 8.24 | 8.36 | 8 | 8.35 | 8.35 | +0.03 (+0.36%) | 26,443,903 |
| 27 Apr 2021 | CNY | 8.32 | 8.5 | 8.11 | 8.32 | 8.32 | +0.08 (+0.97%) | 28,719,313 |
| 26 Apr 2021 | CNY | 8.1 | 8.38 | 8.06 | 8.24 | 8.24 | +0.17 (+2.11%) | 28,038,452 |
| 23 Apr 2021 | CNY | 8.18 | 8.21 | 7.98 | 8.07 | 8.07 | -0.11 (-1.34%) | 17,140,435 |
| 22 Apr 2021 | CNY | 8.1 | 8.34 | 8.1 | 8.18 | 8.18 | +0.1 (+1.24%) | 26,186,493 |
| 21 Apr 2021 | CNY | 8.1 | 8.21 | 7.9 | 8.08 | 8.08 | -0.13 (-1.58%) | 23,023,969 |
| 20 Apr 2021 | CNY | 8.06 | 8.4 | 8.02 | 8.21 | 8.21 | +0.05 (+0.61%) | 30,413,936 |
| 19 Apr 2021 | CNY | 7.96 | 8.29 | 7.71 | 8.16 | 8.16 | +0.22 (+2.77%) | 27,214,036 |
| 16 Apr 2021 | CNY | 7.9 | 8.1 | 7.9 | 7.94 | 7.94 | -0.02 (-0.25%) | 19,548,080 |
