| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 8.62 | 8.13 | 8.38 | 8.13 | 8.13 | -0.360 (-4.24%) | 22,198,360 |
| 17 Jun 2021 | CNY | 8.49 | 7.93 | 8.03 | 8.49 | 8.49 | +0.550 (+6.93%) | 26,211,450 |
| 16 Jun 2021 | CNY | 8.37 | 7.94 | 8.18 | 7.94 | 7.94 | -0.210 (-2.58%) | 18,396,080 |
| 15 Jun 2021 | CNY | 8.47 | 7.94 | 8.4 | 8.15 | 8.15 | -0.190 (-2.28%) | 29,952,100 |
| 11 Jun 2021 | CNY | 9.56 | 8.32 | 9.0 | 8.34 | 8.34 | -0.350 (-4.03%) | 42,749,830 |
| 10 Jun 2021 | CNY | 9.07 | 8.45 | 8.95 | 8.69 | 8.69 | -0.070 (-0.80%) | 37,565,570 |
| 9 Jun 2021 | CNY | 9.1 | 8.46 | 8.61 | 8.76 | 8.76 | -0.040 (-0.45%) | 52,060,420 |
| 8 Jun 2021 | CNY | 9.09 | 8.35 | 8.45 | 8.8 | 8.8 | +0.120 (+1.38%) | 50,762,230 |
| 7 Jun 2021 | CNY | 9.17 | 8.15 | 8.55 | 8.68 | 8.68 | +0.220 (+2.60%) | 67,493,240 |
| 4 Jun 2021 | CNY | 9.18 | 7.93 | 8.36 | 8.46 | 8.46 | -0.140 (-1.63%) | 66,448,170 |
| 3 Jun 2021 | CNY | 8.6 | 8.07 | 8.09 | 8.6 | 8.6 | +0.780 (+9.97%) | 34,140,210 |
| 2 Jun 2021 | CNY | 7.82 | 7.24 | 7.24 | 7.82 | 7.82 | +0.710 (+9.99%) | 34,642,340 |
| 1 Jun 2021 | CNY | 7.18 | 7.04 | 7.08 | 7.11 | 7.11 | -0.020 (-0.28%) | 7,115,440 |
| 31 May 2021 | CNY | 7.13 | 6.8 | 6.97 | 7.13 | 7.13 | +0.180 (+2.59%) | 9,326,510 |
| 28 May 2021 | CNY | 7.1 | 6.77 | 6.84 | 6.95 | 6.95 | +0.080 (+1.16%) | 7,274,340 |
| 27 May 2021 | CNY | 6.87 | 6.69 | 6.72 | 6.87 | 6.87 | +0.150 (+2.23%) | 3,246,090 |
| 26 May 2021 | CNY | 6.77 | 6.7 | 6.75 | 6.72 | 6.72 | -0.030 (-0.44%) | 3,239,100 |
| 25 May 2021 | CNY | 6.76 | 6.65 | 6.67 | 6.75 | 6.75 | +0.020 (+0.30%) | 2,388,180 |
| 24 May 2021 | CNY | 6.76 | 6.62 | 6.63 | 6.73 | 6.73 | +0.090 (+1.36%) | 2,284,360 |
| 21 May 2021 | CNY | 6.76 | 6.62 | 6.73 | 6.64 | 6.64 | -0.070 (-1.04%) | 2,549,680 |
| 20 May 2021 | CNY | 6.94 | 6.66 | 6.9 | 6.71 | 6.71 | -0.190 (-2.75%) | 4,284,470 |
| 19 May 2021 | CNY | 6.96 | 6.86 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 2,685,700 |
| 18 May 2021 | CNY | 6.99 | 6.89 | 6.99 | 6.9 | 6.9 | -0.090 (-1.29%) | 3,145,880 |
| 17 May 2021 | CNY | 7.12 | 6.9 | 7.06 | 6.99 | 6.99 | -0.120 (-1.69%) | 5,803,890 |
| 14 May 2021 | CNY | 7.24 | 7.0 | 7.06 | 7.11 | 7.11 | +0.110 (+1.57%) | 8,565,920 |
| 13 May 2021 | CNY | 7.12 | 6.94 | 6.96 | 7.0 | 7.0 | -0.020 (-0.28%) | 4,470,120 |
| 12 May 2021 | CNY | 7.02 | 6.93 | 7.0 | 7.02 | 7.02 | -0.010 (-0.14%) | 4,254,300 |
| 11 May 2021 | CNY | 7.08 | 6.79 | 6.81 | 7.03 | 7.03 | +0.210 (+3.08%) | 6,186,650 |
| 10 May 2021 | CNY | 6.91 | 6.74 | 6.85 | 6.82 | 6.82 | -0.030 (-0.44%) | 3,155,990 |
| 7 May 2021 | CNY | 7.02 | 6.8 | 6.97 | 6.85 | 6.85 | -0.100 (-1.44%) | 4,162,030 |