| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 9.73 | 9.93 | 9.66 | 9.8 | 9.8 | +0.1 (+1.03%) | 43,422,127 |
| 21 Jun 2021 | CNY | 9.65 | 9.77 | 9.53 | 9.7 | 9.7 | -0.02 (-0.21%) | 37,762,029 |
| 18 Jun 2021 | CNY | 9.69 | 9.89 | 9.44 | 9.72 | 9.72 | -0.09 (-0.92%) | 42,963,051 |
| 17 Jun 2021 | CNY | 9.86 | 10.02 | 9.75 | 9.81 | 9.81 | -0.11 (-1.11%) | 40,695,147 |
| 16 Jun 2021 | CNY | 10.24 | 10.3 | 9.87 | 9.92 | 9.92 | -0.4 (-3.88%) | 63,484,134 |
| 15 Jun 2021 | CNY | 10.98 | 11.1 | 10.26 | 10.32 | 10.32 | -0.39 (-3.64%) | 91,719,297 |
| 11 Jun 2021 | CNY | 10.6 | 10.96 | 10.45 | 10.71 | 10.71 | +0.06 (+0.56%) | 89,879,655 |
| 10 Jun 2021 | CNY | 10.67 | 10.72 | 10.45 | 10.65 | 10.65 | -0.02 (-0.19%) | 73,898,681 |
| 9 Jun 2021 | CNY | 10.05 | 10.97 | 9.96 | 10.67 | 10.67 | +0.56 (+5.54%) | 127,472,656 |
| 8 Jun 2021 | CNY | 10.26 | 10.6 | 10.06 | 10.11 | 10.11 | -0.18 (-1.75%) | 65,390,065 |
| 7 Jun 2021 | CNY | 10.01 | 10.4 | 9.97 | 10.29 | 10.29 | +0.34 (+3.42%) | 72,975,415 |
| 4 Jun 2021 | CNY | 9.99 | 10.11 | 9.9 | 9.95 | 9.95 | -0.09 (-0.90%) | 37,804,176 |
| 3 Jun 2021 | CNY | 9.8 | 10.3 | 9.8 | 10.04 | 10.04 | +0.15 (+1.52%) | 72,851,770 |
| 2 Jun 2021 | CNY | 10.22 | 10.23 | 9.86 | 9.89 | 9.89 | -0.43 (-4.17%) | 65,996,367 |
| 1 Jun 2021 | CNY | 9.98 | 10.36 | 9.72 | 10.32 | 10.32 | +0.33 (+3.30%) | 84,896,714 |
| 31 May 2021 | CNY | 9.98 | 10.08 | 9.81 | 9.99 | 9.99 | -0.02 (-0.20%) | 53,966,361 |
| 28 May 2021 | CNY | 9.97 | 10.21 | 9.9 | 10.01 | 10.01 | +0.04 (+0.40%) | 62,565,442 |
| 27 May 2021 | CNY | 10.13 | 10.14 | 9.95 | 9.97 | 9.97 | -0.19 (-1.87%) | 60,997,801 |
| 26 May 2021 | CNY | 9.81 | 10.29 | 9.79 | 10.16 | 10.16 | +0.51 (+5.28%) | 84,074,290 |
| 25 May 2021 | CNY | 9.51 | 9.72 | 9.47 | 9.65 | 9.65 | +0.09 (+0.94%) | 43,730,659 |
| 24 May 2021 | CNY | 9.65 | 9.85 | 9.52 | 9.56 | 9.56 | +0.03 (+0.31%) | 46,359,058 |
| 21 May 2021 | CNY | 9.61 | 9.7 | 9.48 | 9.53 | 9.53 | -0.12 (-1.24%) | 38,208,713 |
| 20 May 2021 | CNY | 9.7 | 9.75 | 9.28 | 9.65 | 9.65 | -0.47 (-4.64%) | 68,789,988 |
| 19 May 2021 | CNY | 10.25 | 10.25 | 9.99 | 10.12 | 10.12 | -0.14 (-1.36%) | 43,771,992 |
| 18 May 2021 | CNY | 10.33 | 10.43 | 10.18 | 10.26 | 10.26 | +0.02 (+0.20%) | 43,761,814 |
| 17 May 2021 | CNY | 10.38 | 10.45 | 10.18 | 10.24 | 10.24 | -0.14 (-1.35%) | 46,318,852 |
| 14 May 2021 | CNY | 10.65 | 10.78 | 10.23 | 10.38 | 10.38 | -0.1 (-0.95%) | 43,807,008 |
| 13 May 2021 | CNY | 10.78 | 10.91 | 10.41 | 10.48 | 10.48 | -0.56 (-5.07%) | 61,612,472 |
| 12 May 2021 | CNY | 10.41 | 11.14 | 10.37 | 11.04 | 11.04 | +0.54 (+5.14%) | 77,698,902 |
| 11 May 2021 | CNY | 10.59 | 10.66 | 10.11 | 10.5 | 10.5 | -0.33 (-3.05%) | 83,909,452 |
