| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | CNY | 7.1 | 6.69 | 7.07 | 6.73 | 6.73 | -0.400 (-5.61%) | 94,632,600 |
| 15 Jun 2021 | CNY | 7.22 | 6.96 | 7.16 | 7.13 | 7.13 | -0.080 (-1.11%) | 83,906,630 |
| 11 Jun 2021 | CNY | 7.29 | 6.99 | 6.99 | 7.21 | 7.21 | +0.250 (+3.59%) | 121,629,460 |
| 10 Jun 2021 | CNY | 7.07 | 6.82 | 6.85 | 6.96 | 6.96 | +0.160 (+2.35%) | 104,436,300 |
| 9 Jun 2021 | CNY | 6.89 | 6.66 | 6.73 | 6.8 | 6.8 | +0.120 (+1.80%) | 77,146,410 |
| 8 Jun 2021 | CNY | 6.83 | 6.62 | 6.66 | 6.68 | 6.68 | +0.010 (+0.15%) | 62,073,380 |
| 7 Jun 2021 | CNY | 6.84 | 6.6 | 6.8 | 6.67 | 6.67 | -0.160 (-2.34%) | 75,950,030 |
| 4 Jun 2021 | CNY | 6.97 | 6.76 | 6.92 | 6.83 | 6.83 | -0.150 (-2.15%) | 68,743,170 |
| 3 Jun 2021 | CNY | 7.13 | 6.72 | 6.77 | 6.98 | 6.98 | +0.230 (+3.41%) | 129,728,690 |
| 2 Jun 2021 | CNY | 6.98 | 6.73 | 6.8 | 6.75 | 6.75 | -0.110 (-1.60%) | 73,600,390 |
| 1 Jun 2021 | CNY | 6.9 | 6.46 | 6.7 | 6.86 | 6.86 | +0.060 (+0.88%) | 152,802,280 |
| 31 May 2021 | CNY | 6.99 | 6.75 | 6.98 | 6.8 | 6.8 | -0.050 (-0.73%) | 85,168,780 |
| 28 May 2021 | CNY | 7.2 | 6.83 | 7.09 | 6.85 | 6.85 | -0.100 (-1.44%) | 109,294,360 |
| 27 May 2021 | CNY | 6.96 | 6.78 | 6.85 | 6.95 | 6.95 | +0.120 (+1.76%) | 104,383,160 |
| 26 May 2021 | CNY | 6.98 | 6.72 | 6.76 | 6.83 | 6.83 | 0.0 (0.0%) | 87,466,210 |
| 25 May 2021 | CNY | 6.93 | 6.52 | 6.68 | 6.83 | 6.83 | +0.190 (+2.86%) | 128,137,360 |
| 24 May 2021 | CNY | 6.76 | 6.43 | 6.48 | 6.64 | 6.64 | -0.070 (-1.04%) | 97,487,150 |
| 21 May 2021 | CNY | 6.82 | 6.54 | 6.65 | 6.71 | 6.71 | +0.050 (+0.75%) | 127,184,830 |
| 20 May 2021 | CNY | 6.71 | 6.41 | 6.65 | 6.66 | 6.66 | -0.380 (-5.40%) | 209,301,770 |
| 19 May 2021 | CNY | 7.38 | 7.0 | 7.38 | 7.04 | 7.04 | -0.450 (-6.01%) | 168,850,860 |
| 18 May 2021 | CNY | 7.57 | 7.46 | 7.53 | 7.49 | 7.49 | +0.060 (+0.81%) | 75,308,390 |
| 17 May 2021 | CNY | 7.58 | 7.28 | 7.38 | 7.43 | 7.43 | -0.060 (-0.80%) | 116,201,860 |
| 14 May 2021 | CNY | 7.96 | 7.35 | 7.81 | 7.49 | 7.49 | -0.410 (-5.19%) | 174,681,240 |
| 13 May 2021 | CNY | 8.35 | 7.85 | 8.28 | 7.9 | 7.9 | -0.620 (-7.28%) | 164,776,890 |
| 12 May 2021 | CNY | 8.75 | 8.0 | 8.07 | 8.52 | 8.52 | +0.390 (+4.80%) | 189,573,630 |
| 11 May 2021 | CNY | 8.34 | 7.82 | 8.3 | 8.13 | 8.13 | -0.560 (-6.44%) | 211,023,780 |
| 10 May 2021 | CNY | 8.76 | 8.15 | 8.56 | 8.69 | 8.69 | +0.280 (+3.33%) | 229,970,870 |
| 7 May 2021 | CNY | 8.78 | 8.17 | 8.42 | 8.41 | 8.41 | +0.060 (+0.72%) | 218,153,690 |
| 6 May 2021 | CNY | 8.42 | 8.08 | 8.12 | 8.35 | 8.35 | +0.490 (+6.23%) | 197,135,890 |
| 30 Apr 2021 | CNY | 8.15 | 7.78 | 8.02 | 7.86 | 7.86 | -0.370 (-4.50%) | 157,934,260 |