| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.21 | 8.28 | 8.17 | 8.27 | 8.27 | +0.01 (+0.12%) | 3,027,090 |
| 31 May 2021 | CNY | 8.22 | 8.27 | 8.13 | 8.26 | 8.26 | +0.05 (+0.61%) | 4,855,218 |
| 28 May 2021 | CNY | 8.31 | 8.32 | 8.19 | 8.21 | 8.21 | -0.11 (-1.32%) | 4,517,101 |
| 27 May 2021 | CNY | 8.46 | 8.46 | 8.28 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,596,436 |
| 26 May 2021 | CNY | 8.18 | 8.31 | 8.14 | 8.28 | 8.28 | +0.08 (+0.98%) | 4,327,757 |
| 25 May 2021 | CNY | 8.2 | 8.21 | 8.11 | 8.2 | 8.2 | +0.03 (+0.37%) | 3,709,465 |
| 24 May 2021 | CNY | 8.16 | 8.24 | 8.14 | 8.17 | 8.17 | -0.03 (-0.37%) | 3,563,015 |
| 21 May 2021 | CNY | 8.17 | 8.4 | 8.12 | 8.2 | 8.2 | -0.01 (-0.12%) | 5,358,502 |
| 20 May 2021 | CNY | 8.46 | 8.5 | 8.1 | 8.21 | 8.21 | +0.14 (+1.73%) | 7,665,018 |
| 19 May 2021 | CNY | 8.03 | 8.07 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 2,749,095 |
| 18 May 2021 | CNY | 8.06 | 8.09 | 7.97 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,712,970 |
| 17 May 2021 | CNY | 8.2 | 8.2 | 8.04 | 8.06 | 8.06 | -0.11 (-1.35%) | 4,006,558 |
| 14 May 2021 | CNY | 8.04 | 8.21 | 8 | 8.17 | 8.17 | +0.16 (+2.00%) | 4,917,900 |
| 13 May 2021 | CNY | 8.03 | 8.11 | 7.99 | 8.01 | 8.01 | -0.06 (-0.74%) | 2,505,500 |
| 12 May 2021 | CNY | 8.01 | 8.08 | 7.97 | 8.07 | 8.07 | +0.05 (+0.62%) | 2,513,604 |
| 11 May 2021 | CNY | 7.94 | 8.05 | 7.91 | 8.02 | 8.02 | +0.08 (+1.01%) | 3,351,704 |
| 10 May 2021 | CNY | 8.03 | 8.09 | 7.9 | 7.94 | 7.94 | -0.09 (-1.12%) | 4,602,266 |
| 7 May 2021 | CNY | 8.31 | 8.31 | 8 | 8.03 | 8.03 | -0.26 (-3.14%) | 5,551,663 |
| 6 May 2021 | CNY | 8.33 | 8.41 | 8.29 | 8.29 | 8.29 | -0.04 (-0.48%) | 2,914,063 |
| 30 Apr 2021 | CNY | 8.3 | 8.42 | 8.2 | 8.33 | 8.33 | 0.0 (0.0%) | 3,565,600 |
| 29 Apr 2021 | CNY | 8.4 | 8.45 | 8.32 | 8.33 | 8.33 | -0.1 (-1.19%) | 3,052,100 |
| 28 Apr 2021 | CNY | 8.35 | 8.48 | 8.35 | 8.43 | 8.43 | +0.06 (+0.72%) | 2,463,900 |
| 27 Apr 2021 | CNY | 8.65 | 8.65 | 8.33 | 8.37 | 8.37 | -0.24 (-2.79%) | 5,091,000 |
| 26 Apr 2021 | CNY | 8.76 | 8.85 | 8.56 | 8.61 | 8.61 | -0.15 (-1.71%) | 4,407,004 |
| 23 Apr 2021 | CNY | 8.72 | 8.88 | 8.63 | 8.76 | 8.76 | +0.04 (+0.46%) | 4,564,600 |
| 22 Apr 2021 | CNY | 8.68 | 8.93 | 8.68 | 8.72 | 8.72 | +0.09 (+1.04%) | 3,649,100 |
| 21 Apr 2021 | CNY | 8.66 | 8.67 | 8.56 | 8.63 | 8.63 | -0.04 (-0.46%) | 3,381,663 |
| 20 Apr 2021 | CNY | 8.78 | 8.82 | 8.65 | 8.67 | 8.67 | -0.12 (-1.37%) | 4,336,500 |
| 19 Apr 2021 | CNY | 8.6 | 8.83 | 8.6 | 8.79 | 8.79 | +0.16 (+1.85%) | 4,901,400 |
| 16 Apr 2021 | CNY | 8.5 | 8.69 | 8.49 | 8.63 | 8.63 | +0.12 (+1.41%) | 3,430,540 |
