| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2021 | CNY | 7.57 | 7.66 | 7.55 | 7.62 | 7.62 | +0.05 (+0.66%) | 5,029,400 |
| 13 May 2021 | CNY | 7.52 | 7.68 | 7.48 | 7.57 | 7.57 | -0.02 (-0.26%) | 5,243,845 |
| 12 May 2021 | CNY | 7.56 | 7.63 | 7.52 | 7.59 | 7.59 | -0.03 (-0.39%) | 4,981,288 |
| 11 May 2021 | CNY | 7.72 | 7.77 | 7.55 | 7.62 | 7.62 | -0.16 (-2.06%) | 7,426,196 |
| 10 May 2021 | CNY | 7.55 | 7.9 | 7.38 | 7.78 | 7.78 | +0.23 (+3.05%) | 9,791,742 |
| 7 May 2021 | CNY | 7.57 | 7.93 | 7.53 | 7.55 | 7.55 | -0.02 (-0.26%) | 7,699,464 |
| 6 May 2021 | CNY | 7.58 | 7.67 | 7.55 | 7.57 | 7.57 | -0.01 (-0.13%) | 3,739,221 |
| 30 Apr 2021 | CNY | 7.48 | 7.62 | 7.48 | 7.58 | 7.58 | +0.1 (+1.34%) | 3,543,546 |
| 29 Apr 2021 | CNY | 7.38 | 7.5 | 7.38 | 7.48 | 7.48 | +0.09 (+1.22%) | 2,329,390 |
| 28 Apr 2021 | CNY | 7.3 | 7.43 | 7.3 | 7.39 | 7.39 | +0.08 (+1.09%) | 2,132,882 |
| 27 Apr 2021 | CNY | 7.39 | 7.42 | 7.28 | 7.31 | 7.31 | -0.11 (-1.48%) | 3,200,040 |
| 26 Apr 2021 | CNY | 7.39 | 7.45 | 7.31 | 7.42 | 7.42 | +0.03 (+0.41%) | 2,099,472 |
| 23 Apr 2021 | CNY | 7.54 | 7.54 | 7.36 | 7.39 | 7.39 | -0.14 (-1.86%) | 3,427,459 |
| 22 Apr 2021 | CNY | 7.59 | 7.61 | 7.51 | 7.53 | 7.53 | -0.07 (-0.92%) | 3,037,424 |
| 21 Apr 2021 | CNY | 7.72 | 7.73 | 7.55 | 7.6 | 7.6 | -0.11 (-1.43%) | 3,900,247 |
| 20 Apr 2021 | CNY | 7.76 | 7.78 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 2,562,342 |
| 19 Apr 2021 | CNY | 7.8 | 7.86 | 7.75 | 7.77 | 7.77 | -0.02 (-0.26%) | 5,210,359 |
| 16 Apr 2021 | CNY | 7.64 | 7.83 | 7.6 | 7.79 | 7.79 | +0.13 (+1.70%) | 4,413,886 |
| 15 Apr 2021 | CNY | 7.66 | 7.73 | 7.58 | 7.66 | 7.66 | -0.05 (-0.65%) | 2,778,217 |
| 14 Apr 2021 | CNY | 7.54 | 7.81 | 7.48 | 7.71 | 7.71 | +0.19 (+2.53%) | 4,854,767 |
| 13 Apr 2021 | CNY | 7.71 | 7.73 | 7.47 | 7.52 | 7.52 | -0.19 (-2.46%) | 3,458,004 |
| 12 Apr 2021 | CNY | 7.77 | 7.83 | 7.7 | 7.71 | 7.71 | -0.07 (-0.90%) | 2,595,700 |
| 9 Apr 2021 | CNY | 7.76 | 7.82 | 7.73 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,854,505 |
| 8 Apr 2021 | CNY | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -0.12 (-1.52%) | 2,877,331 |
| 7 Apr 2021 | CNY | 7.92 | 7.94 | 7.83 | 7.88 | 7.88 | +0.02 (+0.25%) | 2,060,710 |
| 6 Apr 2021 | CNY | 7.82 | 7.9 | 7.76 | 7.86 | 7.86 | +0.05 (+0.64%) | 2,987,442 |
| 2 Apr 2021 | CNY | 8 | 8.03 | 7.8 | 7.81 | 7.81 | -0.24 (-2.98%) | 6,692,898 |
| 1 Apr 2021 | CNY | 8.15 | 8.2 | 8.03 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,867,692 |
| 31 Mar 2021 | CNY | 8.09 | 8.13 | 8.02 | 8.1 | 8.1 | -0.01 (-0.12%) | 2,352,510 |
| 30 Mar 2021 | CNY | 8.12 | 8.24 | 8.04 | 8.11 | 8.11 | -0.02 (-0.25%) | 3,520,512 |
