| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 8.72 | 8.52 | 8.72 | 8.57 | 8.57 | -0.160 (-1.83%) | 4,987,510 |
| 23 Jun 2021 | CNY | 8.74 | 8.66 | 8.68 | 8.73 | 8.73 | +0.040 (+0.46%) | 4,481,410 |
| 22 Jun 2021 | CNY | 8.77 | 8.66 | 8.69 | 8.69 | 8.69 | +0.010 (+0.12%) | 4,799,480 |
| 21 Jun 2021 | CNY | 8.7 | 8.58 | 8.6 | 8.68 | 8.68 | +0.050 (+0.58%) | 5,360,300 |
| 18 Jun 2021 | CNY | 8.66 | 8.5 | 8.59 | 8.63 | 8.63 | +0.030 (+0.35%) | 5,078,240 |
| 17 Jun 2021 | CNY | 8.7 | 8.46 | 8.48 | 8.6 | 8.6 | +0.110 (+1.30%) | 7,270,640 |
| 16 Jun 2021 | CNY | 8.67 | 8.43 | 8.55 | 8.49 | 8.49 | -0.070 (-0.82%) | 6,372,430 |
| 15 Jun 2021 | CNY | 8.78 | 8.54 | 8.73 | 8.56 | 8.56 | -0.170 (-1.95%) | 6,727,720 |
| 11 Jun 2021 | CNY | 8.91 | 8.69 | 8.86 | 8.73 | 8.73 | -0.150 (-1.69%) | 7,496,500 |
| 10 Jun 2021 | CNY | 8.99 | 8.81 | 8.99 | 8.88 | 8.88 | -0.090 (-1.00%) | 8,057,700 |
| 9 Jun 2021 | CNY | 9.15 | 8.92 | 9.08 | 8.97 | 8.97 | -0.080 (-0.88%) | 8,754,590 |
| 8 Jun 2021 | CNY | 9.36 | 9.02 | 9.27 | 9.05 | 9.05 | -0.210 (-2.27%) | 11,474,580 |
| 7 Jun 2021 | CNY | 9.45 | 9.25 | 9.37 | 9.26 | 9.26 | -0.180 (-1.91%) | 10,508,450 |
| 4 Jun 2021 | CNY | 9.68 | 9.37 | 9.52 | 9.44 | 9.44 | -0.030 (-0.32%) | 10,849,350 |
| 3 Jun 2021 | CNY | 9.79 | 9.36 | 9.38 | 9.47 | 9.47 | +0.070 (+0.74%) | 13,248,570 |
| 2 Jun 2021 | CNY | 9.64 | 9.34 | 9.56 | 9.4 | 9.4 | -0.180 (-1.88%) | 12,243,620 |
| 1 Jun 2021 | CNY | 9.74 | 9.5 | 9.65 | 9.58 | 9.58 | -0.060 (-0.62%) | 11,991,080 |
| 31 May 2021 | CNY | 9.75 | 9.45 | 9.51 | 9.64 | 9.64 | +0.080 (+0.84%) | 15,184,160 |
| 28 May 2021 | CNY | 9.7 | 9.36 | 9.45 | 9.56 | 9.56 | +0.180 (+1.92%) | 20,856,930 |
| 27 May 2021 | CNY | 9.5 | 9.31 | 9.48 | 9.38 | 9.38 | -0.100 (-1.05%) | 14,125,080 |
| 26 May 2021 | CNY | 9.65 | 8.96 | 9.0 | 9.48 | 9.48 | +0.420 (+4.64%) | 27,360,190 |
| 25 May 2021 | CNY | 9.1 | 8.95 | 8.98 | 9.06 | 9.06 | +0.100 (+1.12%) | 7,925,590 |
| 24 May 2021 | CNY | 9.07 | 8.87 | 9.04 | 8.96 | 8.96 | -0.030 (-0.33%) | 7,606,990 |
| 21 May 2021 | CNY | 9.17 | 8.97 | 9.13 | 8.99 | 8.99 | -0.140 (-1.53%) | 8,810,000 |
| 20 May 2021 | CNY | 9.39 | 9.07 | 9.2 | 9.13 | 9.13 | -0.150 (-1.62%) | 13,911,340 |
| 19 May 2021 | CNY | 9.4 | 9.15 | 9.19 | 9.28 | 9.28 | +0.030 (+0.32%) | 18,548,260 |
| 18 May 2021 | CNY | 9.3 | 8.73 | 8.95 | 9.25 | 9.25 | +0.280 (+3.12%) | 19,130,660 |
| 17 May 2021 | CNY | 9.08 | 8.88 | 8.95 | 8.97 | 8.97 | 0.0 (0.0%) | 9,594,330 |
| 14 May 2021 | CNY | 9.09 | 8.89 | 9.0 | 8.97 | 8.97 | -0.010 (-0.11%) | 14,983,030 |
| 13 May 2021 | CNY | 9.19 | 8.65 | 8.68 | 8.98 | 8.98 | +0.270 (+3.10%) | 21,794,870 |