| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 8.94 | 8.72 | 8.8 | 8.77 | 8.77 | -0.110 (-1.24%) | 4,188,620 |
| 10 Jun 2021 | CNY | 8.98 | 8.78 | 8.97 | 8.88 | 8.88 | -0.090 (-1.00%) | 5,275,360 |
| 9 Jun 2021 | CNY | 9.05 | 8.74 | 8.81 | 8.97 | 8.97 | +0.210 (+2.40%) | 7,866,420 |
| 8 Jun 2021 | CNY | 8.92 | 8.72 | 8.91 | 8.76 | 8.76 | -0.160 (-1.79%) | 3,856,020 |
| 7 Jun 2021 | CNY | 9.13 | 8.85 | 9.02 | 8.92 | 8.92 | +0.070 (+0.79%) | 5,988,590 |
| 4 Jun 2021 | CNY | 8.88 | 8.7 | 8.83 | 8.85 | 8.85 | +0.010 (+0.11%) | 4,597,330 |
| 3 Jun 2021 | CNY | 8.97 | 8.77 | 8.85 | 8.84 | 8.84 | -0.030 (-0.34%) | 6,481,030 |
| 2 Jun 2021 | CNY | 8.95 | 8.7 | 8.74 | 8.87 | 8.87 | +0.130 (+1.49%) | 8,003,090 |
| 1 Jun 2021 | CNY | 8.79 | 8.51 | 8.6 | 8.74 | 8.74 | +0.060 (+0.69%) | 4,785,690 |
| 31 May 2021 | CNY | 8.71 | 8.55 | 8.65 | 8.68 | 8.68 | +0.070 (+0.81%) | 3,925,280 |
| 28 May 2021 | CNY | 8.67 | 8.49 | 8.54 | 8.61 | 8.61 | +0.060 (+0.70%) | 4,458,630 |
| 27 May 2021 | CNY | 8.59 | 8.45 | 8.5 | 8.55 | 8.55 | +0.030 (+0.35%) | 3,391,990 |
| 26 May 2021 | CNY | 8.54 | 8.3 | 8.34 | 8.52 | 8.52 | +0.190 (+2.28%) | 3,718,520 |
| 25 May 2021 | CNY | 8.44 | 8.25 | 8.35 | 8.33 | 8.33 | +0.010 (+0.12%) | 2,739,600 |
| 24 May 2021 | CNY | 8.37 | 8.24 | 8.29 | 8.32 | 8.32 | +0.030 (+0.36%) | 2,095,830 |
| 21 May 2021 | CNY | 8.4 | 8.27 | 8.3 | 8.29 | 8.29 | -0.020 (-0.24%) | 2,768,200 |
| 20 May 2021 | CNY | 8.48 | 8.18 | 8.47 | 8.31 | 8.31 | -0.190 (-2.24%) | 5,062,210 |
| 19 May 2021 | CNY | 8.59 | 8.46 | 8.58 | 8.5 | 8.5 | -0.100 (-1.16%) | 3,039,800 |
| 18 May 2021 | CNY | 8.81 | 8.51 | 8.75 | 8.6 | 8.6 | -0.140 (-1.60%) | 5,614,240 |
| 17 May 2021 | CNY | 8.89 | 8.58 | 8.64 | 8.74 | 8.74 | +0.080 (+0.92%) | 4,022,500 |
| 14 May 2021 | CNY | 8.84 | 8.65 | 8.72 | 8.66 | 8.66 | -0.060 (-0.69%) | 4,180,010 |
| 13 May 2021 | CNY | 8.97 | 8.65 | 8.92 | 8.72 | 8.72 | -0.270 (-3.00%) | 6,325,700 |
| 12 May 2021 | CNY | 9.05 | 8.52 | 8.64 | 8.99 | 8.99 | +0.320 (+3.69%) | 8,030,400 |
| 11 May 2021 | CNY | 8.78 | 8.53 | 8.78 | 8.67 | 8.67 | -0.200 (-2.25%) | 4,863,000 |
| 10 May 2021 | CNY | 8.9 | 8.73 | 8.88 | 8.87 | 8.87 | +0.060 (+0.68%) | 5,779,140 |
| 7 May 2021 | CNY | 8.9 | 8.55 | 8.65 | 8.81 | 8.81 | +0.200 (+2.32%) | 7,361,850 |
| 6 May 2021 | CNY | 8.69 | 8.47 | 8.6 | 8.61 | 8.61 | +0.050 (+0.58%) | 3,555,350 |
| 30 Apr 2021 | CNY | 8.57 | 8.43 | 8.53 | 8.56 | 8.56 | +0.090 (+1.06%) | 4,230,550 |
| 29 Apr 2021 | CNY | 8.53 | 8.28 | 8.32 | 8.47 | 8.47 | +0.140 (+1.68%) | 5,080,770 |
| 28 Apr 2021 | CNY | 8.36 | 8.1 | 8.1 | 8.33 | 8.33 | +0.220 (+2.71%) | 2,995,100 |