| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.48 | 8.8 | 8.41 | 8.76 | 8.76 | +0.23 (+2.70%) | 97,981,227 |
| 31 May 2021 | CNY | 8.56 | 8.61 | 8.44 | 8.53 | 8.53 | -0.03 (-0.35%) | 54,849,289 |
| 28 May 2021 | CNY | 8.67 | 8.69 | 8.53 | 8.56 | 8.56 | -0.12 (-1.38%) | 60,696,839 |
| 27 May 2021 | CNY | 8.34 | 8.75 | 8.32 | 8.68 | 8.68 | +0.28 (+3.33%) | 110,659,002 |
| 26 May 2021 | CNY | 8.46 | 8.63 | 8.36 | 8.4 | 8.4 | -0.11 (-1.29%) | 74,584,319 |
| 25 May 2021 | CNY | 8.3 | 8.54 | 8.23 | 8.51 | 8.51 | +0.15 (+1.79%) | 77,804,269 |
| 24 May 2021 | CNY | 8.43 | 8.43 | 8.2 | 8.36 | 8.36 | -0.07 (-0.83%) | 64,486,996 |
| 21 May 2021 | CNY | 8.33 | 8.78 | 8.32 | 8.43 | 8.43 | +0.29 (+3.56%) | 122,842,906 |
| 20 May 2021 | CNY | 8.1 | 8.17 | 8.04 | 8.14 | 8.14 | -0.03 (-0.37%) | 30,545,807 |
| 19 May 2021 | CNY | 8.13 | 8.25 | 8.07 | 8.17 | 8.17 | +0.02 (+0.25%) | 37,787,034 |
| 18 May 2021 | CNY | 8.16 | 8.21 | 8.06 | 8.15 | 8.15 | +0.02 (+0.25%) | 31,867,800 |
| 17 May 2021 | CNY | 8.12 | 8.28 | 8.12 | 8.13 | 8.13 | +0.02 (+0.25%) | 51,038,878 |
| 14 May 2021 | CNY | 8.04 | 8.12 | 7.92 | 8.11 | 8.11 | +0.08 (+1.00%) | 46,917,668 |
| 13 May 2021 | CNY | 7.89 | 8.11 | 7.86 | 8.03 | 8.03 | +0.04 (+0.50%) | 37,774,931 |
| 12 May 2021 | CNY | 7.89 | 8.03 | 7.86 | 7.99 | 7.99 | +0.02 (+0.25%) | 34,659,101 |
| 11 May 2021 | CNY | 7.93 | 7.97 | 7.75 | 7.97 | 7.97 | 0.0 (0.0%) | 49,120,309 |
| 10 May 2021 | CNY | 8.1 | 8.13 | 7.91 | 7.97 | 7.97 | -0.17 (-2.09%) | 51,026,975 |
| 7 May 2021 | CNY | 8.24 | 8.31 | 8.13 | 8.14 | 8.14 | -0.14 (-1.69%) | 41,456,783 |
| 6 May 2021 | CNY | 8.19 | 8.37 | 8.15 | 8.28 | 8.28 | +0.04 (+0.49%) | 32,831,175 |
| 30 Apr 2021 | CNY | 8.42 | 8.47 | 8.17 | 8.24 | 8.24 | -0.18 (-2.14%) | 54,827,821 |
| 29 Apr 2021 | CNY | 8.42 | 8.52 | 8.39 | 8.42 | 8.42 | -0.04 (-0.47%) | 38,037,796 |
| 28 Apr 2021 | CNY | 8.64 | 8.68 | 8.4 | 8.46 | 8.46 | -0.14 (-1.63%) | 50,625,138 |
| 27 Apr 2021 | CNY | 8.57 | 8.61 | 8.32 | 8.6 | 8.6 | -0.02 (-0.23%) | 62,760,642 |
| 26 Apr 2021 | CNY | 8.67 | 8.78 | 8.53 | 8.62 | 8.62 | -0.05 (-0.58%) | 59,129,327 |
| 23 Apr 2021 | CNY | 8.76 | 8.8 | 8.66 | 8.67 | 8.67 | -0.16 (-1.81%) | 56,747,800 |
| 22 Apr 2021 | CNY | 8.7 | 8.97 | 8.66 | 8.83 | 8.83 | +0.13 (+1.49%) | 94,541,412 |
| 21 Apr 2021 | CNY | 8.6 | 8.72 | 8.51 | 8.7 | 8.7 | +0.03 (+0.35%) | 50,505,959 |
| 20 Apr 2021 | CNY | 8.73 | 8.81 | 8.61 | 8.67 | 8.67 | -0.1 (-1.14%) | 70,432,422 |
| 19 Apr 2021 | CNY | 8.55 | 8.92 | 8.5 | 8.77 | 8.77 | +0.34 (+4.03%) | 124,538,869 |
| 16 Apr 2021 | CNY | 8.24 | 8.47 | 8.21 | 8.43 | 8.43 | +0.19 (+2.31%) | 50,260,951 |
