| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.03 | 8.16 | 7.94 | 8.09 | 8.09 | +0.1 (+1.25%) | 12,023,029 |
| 31 May 2021 | CNY | 8 | 8.12 | 7.94 | 7.99 | 7.99 | -0.04 (-0.50%) | 14,419,300 |
| 28 May 2021 | CNY | 8.15 | 8.27 | 8 | 8.03 | 8.03 | -0.03 (-0.37%) | 16,129,994 |
| 27 May 2021 | CNY | 8.12 | 8.14 | 8.01 | 8.06 | 8.06 | -0.05 (-0.62%) | 12,349,503 |
| 26 May 2021 | CNY | 7.88 | 8.15 | 7.85 | 8.11 | 8.11 | +0.23 (+2.92%) | 15,840,791 |
| 25 May 2021 | CNY | 7.89 | 7.98 | 7.82 | 7.88 | 7.88 | -0.03 (-0.38%) | 8,437,293 |
| 24 May 2021 | CNY | 7.92 | 8.05 | 7.86 | 7.91 | 7.91 | 0.0 (0.0%) | 11,717,752 |
| 21 May 2021 | CNY | 7.85 | 7.95 | 7.75 | 7.91 | 7.91 | +0.1 (+1.28%) | 14,216,364 |
| 20 May 2021 | CNY | 7.56 | 7.87 | 7.43 | 7.81 | 7.81 | +0.31 (+4.13%) | 17,482,228 |
| 19 May 2021 | CNY | 7.61 | 7.67 | 7.47 | 7.5 | 7.5 | -0.15 (-1.96%) | 8,526,156 |
| 18 May 2021 | CNY | 7.56 | 7.67 | 7.47 | 7.65 | 7.65 | +0.05 (+0.66%) | 9,342,258 |
| 17 May 2021 | CNY | 7.86 | 7.87 | 7.54 | 7.6 | 7.6 | -0.25 (-3.18%) | 14,874,254 |
| 14 May 2021 | CNY | 7.7 | 7.9 | 7.65 | 7.85 | 7.85 | +0.19 (+2.48%) | 12,352,054 |
| 13 May 2021 | CNY | 7.61 | 7.81 | 7.59 | 7.66 | 7.66 | -0.02 (-0.26%) | 8,251,854 |
| 12 May 2021 | CNY | 7.61 | 7.71 | 7.41 | 7.68 | 7.68 | +0.04 (+0.52%) | 11,577,362 |
| 11 May 2021 | CNY | 7.8 | 7.91 | 7.58 | 7.64 | 7.64 | -0.22 (-2.80%) | 13,930,037 |
| 10 May 2021 | CNY | 7.66 | 7.86 | 7.66 | 7.86 | 7.86 | +0.23 (+3.01%) | 11,203,575 |
| 7 May 2021 | CNY | 7.6 | 7.72 | 7.59 | 7.63 | 7.63 | 0.0 (0.0%) | 6,010,543 |
| 6 May 2021 | CNY | 7.6 | 7.74 | 7.55 | 7.63 | 7.63 | 0.0 (0.0%) | 6,557,875 |
| 30 Apr 2021 | CNY | 7.8 | 7.85 | 7.57 | 7.63 | 7.63 | -0.21 (-2.68%) | 13,801,441 |
| 29 Apr 2021 | CNY | 7.87 | 7.92 | 7.76 | 7.84 | 7.84 | -0.01 (-0.13%) | 10,080,423 |
| 28 Apr 2021 | CNY | 7.82 | 8.04 | 7.78 | 7.85 | 7.85 | -0.01 (-0.13%) | 12,058,557 |
| 27 Apr 2021 | CNY | 7.9 | 7.9 | 7.69 | 7.86 | 7.86 | -0.05 (-0.63%) | 11,780,468 |
| 26 Apr 2021 | CNY | 7.97 | 8.09 | 7.78 | 7.91 | 7.91 | -0.06 (-0.75%) | 13,893,562 |
| 23 Apr 2021 | CNY | 8.1 | 8.2 | 7.95 | 7.97 | 7.97 | -0.21 (-2.57%) | 16,741,334 |
| 22 Apr 2021 | CNY | 8.35 | 8.4 | 8.1 | 8.18 | 8.18 | -0.15 (-1.80%) | 21,235,920 |
| 21 Apr 2021 | CNY | 8.4 | 8.48 | 8.23 | 8.33 | 8.33 | -0.16 (-1.88%) | 23,334,391 |
| 20 Apr 2021 | CNY | 8.29 | 8.55 | 8.17 | 8.49 | 8.49 | +0.24 (+2.91%) | 31,351,836 |
| 19 Apr 2021 | CNY | 8.1 | 8.43 | 8.06 | 8.25 | 8.25 | +0.1 (+1.23%) | 28,781,563 |
| 16 Apr 2021 | CNY | 8 | 8.19 | 7.87 | 8.15 | 8.15 | +0.3 (+3.82%) | 29,232,158 |
