| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.78 | 8.81 | 8.6 | 8.67 | 8.67 | -0.07 (-0.80%) | 11,297,947 |
| 31 May 2021 | CNY | 8.62 | 8.78 | 8.61 | 8.74 | 8.74 | +0.18 (+2.10%) | 17,107,690 |
| 28 May 2021 | CNY | 8.54 | 8.62 | 8.48 | 8.56 | 8.56 | +0.05 (+0.59%) | 8,253,048 |
| 27 May 2021 | CNY | 8.54 | 8.59 | 8.48 | 8.51 | 8.51 | -0.03 (-0.35%) | 9,065,084 |
| 26 May 2021 | CNY | 8.58 | 8.66 | 8.5 | 8.54 | 8.54 | -0.04 (-0.47%) | 10,330,554 |
| 25 May 2021 | CNY | 8.46 | 8.63 | 8.38 | 8.58 | 8.58 | +0.12 (+1.42%) | 12,287,909 |
| 24 May 2021 | CNY | 8.41 | 8.54 | 8.38 | 8.46 | 8.46 | +0.05 (+0.59%) | 7,760,560 |
| 21 May 2021 | CNY | 8.54 | 8.55 | 8.4 | 8.41 | 8.41 | -0.11 (-1.29%) | 9,841,127 |
| 20 May 2021 | CNY | 8.55 | 8.69 | 8.45 | 8.52 | 8.52 | -0.12 (-1.39%) | 11,365,006 |
| 19 May 2021 | CNY | 8.65 | 8.77 | 8.56 | 8.64 | 8.64 | 0.0 (0.0%) | 14,471,160 |
| 18 May 2021 | CNY | 8.35 | 8.9 | 8.25 | 8.64 | 8.64 | +0.19 (+2.25%) | 24,312,743 |
| 17 May 2021 | CNY | 8.86 | 8.99 | 8.43 | 8.45 | 8.45 | -0.07 (-0.82%) | 24,878,420 |
| 14 May 2021 | CNY | 8.33 | 8.56 | 8.28 | 8.52 | 8.52 | +0.2 (+2.40%) | 17,826,239 |
| 13 May 2021 | CNY | 8.22 | 8.5 | 8.19 | 8.32 | 8.32 | +0.05 (+0.60%) | 15,071,197 |
| 12 May 2021 | CNY | 8.22 | 8.3 | 8.15 | 8.27 | 8.27 | +0.04 (+0.49%) | 8,281,442 |
| 11 May 2021 | CNY | 8 | 8.25 | 7.97 | 8.23 | 8.23 | +0.2 (+2.49%) | 10,265,314 |
| 10 May 2021 | CNY | 7.99 | 8.04 | 7.92 | 8.03 | 8.03 | +0.03 (+0.38%) | 5,730,530 |
| 7 May 2021 | CNY | 8.02 | 8.06 | 7.98 | 8 | 8 | -0.04 (-0.50%) | 5,573,722 |
| 6 May 2021 | CNY | 8 | 8.06 | 7.93 | 8.04 | 8.04 | +0.03 (+0.37%) | 6,639,561 |
| 30 Apr 2021 | CNY | 8.28 | 8.28 | 7.98 | 8.01 | 8.01 | -0.24 (-2.91%) | 11,921,371 |
| 29 Apr 2021 | CNY | 8.1 | 8.49 | 8.09 | 8.25 | 8.25 | +0.17 (+2.10%) | 17,418,443 |
| 28 Apr 2021 | CNY | 8.07 | 8.08 | 8 | 8.08 | 8.08 | +0.02 (+0.25%) | 3,965,015 |
| 27 Apr 2021 | CNY | 8.16 | 8.16 | 7.86 | 8.06 | 8.06 | -0.11 (-1.35%) | 7,558,280 |
| 26 Apr 2021 | CNY | 8.24 | 8.35 | 8.15 | 8.17 | 8.17 | -0.06 (-0.73%) | 7,093,818 |
| 23 Apr 2021 | CNY | 8.26 | 8.31 | 8.16 | 8.23 | 8.23 | -0.07 (-0.84%) | 6,684,763 |
| 22 Apr 2021 | CNY | 8.29 | 8.44 | 8.25 | 8.3 | 8.3 | +0.03 (+0.36%) | 8,973,396 |
| 21 Apr 2021 | CNY | 8.2 | 8.31 | 8.13 | 8.27 | 8.27 | +0.03 (+0.36%) | 7,538,194 |
| 20 Apr 2021 | CNY | 8.36 | 8.38 | 8.22 | 8.24 | 8.24 | -0.12 (-1.44%) | 10,042,244 |
| 19 Apr 2021 | CNY | 8.2 | 8.4 | 8.17 | 8.36 | 8.36 | +0.15 (+1.83%) | 14,824,105 |
| 16 Apr 2021 | CNY | 7.98 | 8.26 | 7.94 | 8.21 | 8.21 | +0.22 (+2.75%) | 11,992,911 |
