| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.92 | 7.94 | 7.86 | 7.89 | 7.89 | 0.0 (0.0%) | 6,119,489 |
| 31 May 2021 | CNY | 7.78 | 7.98 | 7.76 | 7.89 | 7.89 | +0.13 (+1.68%) | 10,233,030 |
| 28 May 2021 | CNY | 7.82 | 7.82 | 7.71 | 7.76 | 7.76 | -0.03 (-0.39%) | 6,259,417 |
| 27 May 2021 | CNY | 7.75 | 7.83 | 7.71 | 7.79 | 7.79 | +0.06 (+0.78%) | 6,708,956 |
| 26 May 2021 | CNY | 7.7 | 7.77 | 7.67 | 7.73 | 7.73 | +0.03 (+0.39%) | 5,794,153 |
| 25 May 2021 | CNY | 7.67 | 7.73 | 7.63 | 7.7 | 7.7 | +0.03 (+0.39%) | 7,154,298 |
| 24 May 2021 | CNY | 7.76 | 7.79 | 7.63 | 7.67 | 7.67 | -0.08 (-1.03%) | 7,710,075 |
| 21 May 2021 | CNY | 7.82 | 7.87 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 5,007,754 |
| 20 May 2021 | CNY | 7.87 | 7.88 | 7.74 | 7.78 | 7.78 | -0.07 (-0.89%) | 7,118,821 |
| 19 May 2021 | CNY | 8.03 | 8.04 | 7.83 | 7.85 | 7.85 | -0.65 (-7.65%) | 13,009,458 |
| 18 May 2021 | CNY | 8.41 | 8.53 | 8.36 | 8.5 | 8.5 | +0.11 (+1.31%) | 12,924,133 |
| 17 May 2021 | CNY | 8.23 | 8.52 | 8.13 | 8.39 | 8.39 | +0.14 (+1.70%) | 14,904,974 |
| 14 May 2021 | CNY | 8.27 | 8.27 | 8.14 | 8.25 | 8.25 | +0.05 (+0.61%) | 6,737,408 |
| 13 May 2021 | CNY | 8.14 | 8.28 | 8.11 | 8.2 | 8.2 | -0.01 (-0.12%) | 7,287,809 |
| 12 May 2021 | CNY | 8.19 | 8.29 | 8.06 | 8.21 | 8.21 | +0.2 (+2.50%) | 11,400,354 |
| 11 May 2021 | CNY | 7.93 | 8.13 | 7.85 | 8.01 | 8.01 | +0.01 (+0.13%) | 9,411,003 |
| 10 May 2021 | CNY | 8.05 | 8.11 | 7.95 | 8 | 8 | -0.06 (-0.74%) | 7,028,289 |
| 7 May 2021 | CNY | 7.95 | 8.11 | 7.89 | 8.06 | 8.06 | +0.09 (+1.13%) | 7,720,241 |
| 6 May 2021 | CNY | 7.93 | 8.04 | 7.88 | 7.97 | 7.97 | +0.04 (+0.50%) | 5,759,229 |
| 30 Apr 2021 | CNY | 7.83 | 8.01 | 7.76 | 7.93 | 7.93 | +0.1 (+1.28%) | 6,953,306 |
| 29 Apr 2021 | CNY | 7.89 | 7.91 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 3,639,977 |
| 28 Apr 2021 | CNY | 7.81 | 7.93 | 7.77 | 7.9 | 7.9 | +0.07 (+0.89%) | 3,770,723 |
| 27 Apr 2021 | CNY | 7.97 | 8.02 | 7.79 | 7.83 | 7.83 | -0.08 (-1.01%) | 5,896,532 |
| 26 Apr 2021 | CNY | 8.11 | 8.13 | 7.9 | 7.91 | 7.91 | -0.25 (-3.06%) | 9,504,934 |
| 23 Apr 2021 | CNY | 8.05 | 8.21 | 7.94 | 8.16 | 8.16 | +0.08 (+0.99%) | 8,517,997 |
| 22 Apr 2021 | CNY | 8.07 | 8.12 | 8.02 | 8.08 | 8.08 | +0.01 (+0.12%) | 5,073,620 |
| 21 Apr 2021 | CNY | 8.2 | 8.23 | 8.05 | 8.07 | 8.07 | -0.16 (-1.94%) | 9,150,342 |
| 20 Apr 2021 | CNY | 8.48 | 8.54 | 8.21 | 8.23 | 8.23 | -0.14 (-1.67%) | 10,263,321 |
| 19 Apr 2021 | CNY | 8.15 | 8.52 | 8.13 | 8.37 | 8.37 | +0.24 (+2.95%) | 14,458,806 |
| 16 Apr 2021 | CNY | 8.04 | 8.16 | 7.97 | 8.13 | 8.13 | +0.09 (+1.12%) | 5,890,165 |
