| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 7.72 | 7.96 | 7.53 | 7.83 | 7.83 | +0.12 (+1.56%) | 5,906,016 |
| 21 May 2021 | CNY | 7.79 | 7.92 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 4,498,827 |
| 20 May 2021 | CNY | 7.85 | 8 | 7.76 | 7.77 | 7.77 | -0.18 (-2.26%) | 5,972,683 |
| 19 May 2021 | CNY | 7.89 | 8.16 | 7.73 | 7.95 | 7.95 | +0.06 (+0.76%) | 8,196,783 |
| 18 May 2021 | CNY | 7.72 | 8 | 7.65 | 7.89 | 7.89 | +0.07 (+0.90%) | 9,216,123 |
| 17 May 2021 | CNY | 8.1 | 8.19 | 7.76 | 7.82 | 7.82 | -0.24 (-2.98%) | 10,017,870 |
| 14 May 2021 | CNY | 7.93 | 8.33 | 7.71 | 8.06 | 8.06 | +0.05 (+0.62%) | 15,757,812 |
| 13 May 2021 | CNY | 7.52 | 8.44 | 7.45 | 8.01 | 8.01 | +0.34 (+4.43%) | 20,029,396 |
| 12 May 2021 | CNY | 7.77 | 7.92 | 7.53 | 7.67 | 7.67 | +0.31 (+4.21%) | 18,482,824 |
| 11 May 2021 | CNY | 6.72 | 7.36 | 6.72 | 7.36 | 7.36 | +0.67 (+10.01%) | 8,851,373 |
| 10 May 2021 | CNY | 7.05 | 7.05 | 6.65 | 6.69 | 6.69 | -0.36 (-5.11%) | 10,163,755 |
| 7 May 2021 | CNY | 7.15 | 7.22 | 7.01 | 7.05 | 7.05 | -0.09 (-1.26%) | 3,754,129 |
| 6 May 2021 | CNY | 7.18 | 7.27 | 7.14 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,241,357 |
| 30 Apr 2021 | CNY | 7.36 | 7.38 | 7.1 | 7.17 | 7.17 | -0.19 (-2.58%) | 4,154,159 |
| 29 Apr 2021 | CNY | 7.24 | 7.51 | 7.16 | 7.36 | 7.36 | +0.12 (+1.66%) | 3,466,620 |
| 28 Apr 2021 | CNY | 7.54 | 7.54 | 7.2 | 7.24 | 7.24 | -0.3 (-3.98%) | 4,988,177 |
| 27 Apr 2021 | CNY | 7.71 | 7.8 | 7.51 | 7.54 | 7.54 | -0.14 (-1.82%) | 2,626,200 |
| 26 Apr 2021 | CNY | 7.76 | 7.81 | 7.67 | 7.68 | 7.68 | -0.08 (-1.03%) | 3,197,834 |
| 23 Apr 2021 | CNY | 7.77 | 7.85 | 7.65 | 7.76 | 7.76 | -0.01 (-0.13%) | 2,430,600 |
| 22 Apr 2021 | CNY | 7.78 | 7.86 | 7.77 | 7.77 | 7.77 | -0.03 (-0.38%) | 1,926,241 |
| 21 Apr 2021 | CNY | 7.96 | 7.97 | 7.79 | 7.8 | 7.8 | -0.16 (-2.01%) | 3,279,541 |
| 20 Apr 2021 | CNY | 7.96 | 8.04 | 7.91 | 7.96 | 7.96 | 0.0 (0.0%) | 2,906,087 |
| 19 Apr 2021 | CNY | 7.84 | 7.99 | 7.83 | 7.96 | 7.96 | +0.1 (+1.27%) | 2,899,545 |
| 16 Apr 2021 | CNY | 7.83 | 7.89 | 7.76 | 7.86 | 7.86 | 0.0 (0.0%) | 2,457,568 |
| 15 Apr 2021 | CNY | 7.74 | 7.87 | 7.66 | 7.86 | 7.86 | -0.02 (-0.25%) | 2,375,420 |
| 14 Apr 2021 | CNY | 7.8 | 7.93 | 7.75 | 7.88 | 7.88 | +0.08 (+1.03%) | 1,718,405 |
| 13 Apr 2021 | CNY | 7.87 | 7.89 | 7.76 | 7.8 | 7.8 | -0.04 (-0.51%) | 2,255,704 |
| 12 Apr 2021 | CNY | 8 | 8.05 | 7.81 | 7.84 | 7.84 | -0.16 (-2%) | 3,414,200 |
| 9 Apr 2021 | CNY | 8.04 | 8.14 | 7.98 | 8 | 8 | -0.04 (-0.50%) | 2,583,116 |
| 8 Apr 2021 | CNY | 8.13 | 8.25 | 8 | 8.04 | 8.04 | -0.14 (-1.71%) | 5,144,321 |
