| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.62 | 8.82 | 8.31 | 8.44 | 8.44 | -0.07 (-0.82%) | 33,638,311 |
| 31 May 2021 | CNY | 8.24 | 8.78 | 7.91 | 8.51 | 8.51 | +0.24 (+2.90%) | 38,196,431 |
| 28 May 2021 | CNY | 8.2 | 8.57 | 8.1 | 8.27 | 8.27 | +0.09 (+1.10%) | 27,750,992 |
| 27 May 2021 | CNY | 8.23 | 8.47 | 8.17 | 8.18 | 8.18 | -0.23 (-2.73%) | 27,367,783 |
| 26 May 2021 | CNY | 8.28 | 8.64 | 8.19 | 8.41 | 8.41 | 0.0 (0.0%) | 35,178,739 |
| 25 May 2021 | CNY | 8.57 | 8.58 | 8.18 | 8.41 | 8.41 | -0.38 (-4.32%) | 41,830,300 |
| 24 May 2021 | CNY | 8.31 | 9.06 | 8.31 | 8.79 | 8.79 | +0.12 (+1.38%) | 68,689,969 |
| 21 May 2021 | CNY | 8.08 | 8.67 | 8.03 | 8.67 | 8.67 | +0.79 (+10.03%) | 64,900,717 |
| 20 May 2021 | CNY | 7.82 | 7.98 | 7.65 | 7.88 | 7.88 | -0.02 (-0.25%) | 24,341,455 |
| 19 May 2021 | CNY | 7.85 | 8.09 | 7.78 | 7.9 | 7.9 | -0.09 (-1.13%) | 27,042,840 |
| 18 May 2021 | CNY | 7.87 | 8.08 | 7.82 | 7.99 | 7.99 | +0.15 (+1.91%) | 33,785,215 |
| 17 May 2021 | CNY | 8.05 | 8.12 | 7.8 | 7.84 | 7.84 | -0.37 (-4.51%) | 41,344,577 |
| 14 May 2021 | CNY | 8.66 | 8.74 | 8.21 | 8.21 | 8.21 | -0.79 (-8.78%) | 64,969,864 |
| 13 May 2021 | CNY | 9.41 | 9.67 | 8.72 | 9 | 9 | -0.69 (-7.12%) | 83,419,510 |
| 12 May 2021 | CNY | 9.67 | 9.69 | 9.21 | 9.69 | 9.69 | +0.88 (+9.99%) | 105,889,467 |
| 11 May 2021 | CNY | 8.5 | 8.81 | 8.3 | 8.81 | 8.81 | +0.8 (+9.99%) | 41,208,778 |
| 10 May 2021 | CNY | 7.45 | 8.01 | 7.3 | 8.01 | 8.01 | +0.73 (+10.03%) | 28,504,164 |
| 7 May 2021 | CNY | 7.08 | 7.31 | 7.01 | 7.28 | 7.28 | +0.17 (+2.39%) | 17,959,777 |
| 6 May 2021 | CNY | 6.91 | 7.25 | 6.83 | 7.11 | 7.11 | +0.19 (+2.75%) | 14,851,761 |
| 30 Apr 2021 | CNY | 7.09 | 7.18 | 6.85 | 6.92 | 6.92 | -0.26 (-3.62%) | 12,556,200 |
| 29 Apr 2021 | CNY | 7.17 | 7.28 | 7.06 | 7.18 | 7.18 | 0.0 (0.0%) | 17,183,435 |
| 28 Apr 2021 | CNY | 6.78 | 7.35 | 6.7 | 7.18 | 7.18 | +0.4 (+5.90%) | 24,830,553 |
| 27 Apr 2021 | CNY | 6.61 | 6.8 | 6.55 | 6.78 | 6.78 | +0.14 (+2.11%) | 7,343,242 |
| 26 Apr 2021 | CNY | 6.6 | 6.8 | 6.52 | 6.64 | 6.64 | -0.02 (-0.30%) | 6,505,100 |
| 23 Apr 2021 | CNY | 6.84 | 6.89 | 6.65 | 6.66 | 6.66 | -0.25 (-3.62%) | 9,460,474 |
| 22 Apr 2021 | CNY | 6.98 | 7.04 | 6.79 | 6.91 | 6.91 | -0.14 (-1.99%) | 12,682,608 |
| 21 Apr 2021 | CNY | 7.02 | 7.09 | 6.86 | 7.05 | 7.05 | -0.19 (-2.62%) | 17,195,607 |
| 20 Apr 2021 | CNY | 7.35 | 7.42 | 7.16 | 7.24 | 7.24 | -0.17 (-2.29%) | 15,823,989 |
| 19 Apr 2021 | CNY | 7.29 | 7.52 | 7.24 | 7.41 | 7.41 | +0.03 (+0.41%) | 18,894,284 |
| 16 Apr 2021 | CNY | 7.02 | 7.61 | 7.01 | 7.38 | 7.38 | +0.23 (+3.22%) | 27,041,153 |
