| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 8.35 | 8.44 | 8.25 | 8.33 | 8.33 | +0.01 (+0.12%) | 2,739,600 |
| 24 May 2021 | CNY | 8.29 | 8.37 | 8.24 | 8.32 | 8.32 | +0.03 (+0.36%) | 2,095,825 |
| 21 May 2021 | CNY | 8.3 | 8.4 | 8.27 | 8.29 | 8.29 | -0.02 (-0.24%) | 2,768,200 |
| 20 May 2021 | CNY | 8.47 | 8.48 | 8.18 | 8.31 | 8.31 | -0.19 (-2.24%) | 5,062,211 |
| 19 May 2021 | CNY | 8.58 | 8.59 | 8.46 | 8.5 | 8.5 | -0.1 (-1.16%) | 3,039,800 |
| 18 May 2021 | CNY | 8.75 | 8.81 | 8.51 | 8.6 | 8.6 | -0.14 (-1.60%) | 5,614,237 |
| 17 May 2021 | CNY | 8.64 | 8.89 | 8.58 | 8.74 | 8.74 | +0.08 (+0.92%) | 4,022,499 |
| 14 May 2021 | CNY | 8.72 | 8.84 | 8.65 | 8.66 | 8.66 | -0.06 (-0.69%) | 4,180,012 |
| 13 May 2021 | CNY | 8.92 | 8.97 | 8.65 | 8.72 | 8.72 | -0.27 (-3.00%) | 6,325,700 |
| 12 May 2021 | CNY | 8.64 | 9.05 | 8.52 | 8.99 | 8.99 | +0.32 (+3.69%) | 8,030,400 |
| 11 May 2021 | CNY | 8.78 | 8.78 | 8.53 | 8.67 | 8.67 | -0.2 (-2.25%) | 4,863,000 |
| 10 May 2021 | CNY | 8.88 | 8.9 | 8.73 | 8.87 | 8.87 | +0.06 (+0.68%) | 5,779,137 |
| 7 May 2021 | CNY | 8.65 | 8.9 | 8.55 | 8.81 | 8.81 | +0.2 (+2.32%) | 7,361,849 |
| 6 May 2021 | CNY | 8.6 | 8.69 | 8.47 | 8.61 | 8.61 | +0.05 (+0.58%) | 3,555,350 |
| 30 Apr 2021 | CNY | 8.53 | 8.57 | 8.43 | 8.56 | 8.56 | +0.09 (+1.06%) | 4,230,548 |
| 29 Apr 2021 | CNY | 8.32 | 8.53 | 8.28 | 8.47 | 8.47 | +0.14 (+1.68%) | 5,080,774 |
| 28 Apr 2021 | CNY | 8.1 | 8.36 | 8.1 | 8.33 | 8.33 | +0.22 (+2.71%) | 2,995,100 |
| 27 Apr 2021 | CNY | 8.15 | 8.2 | 8.05 | 8.11 | 8.11 | -0.04 (-0.49%) | 2,345,225 |
| 26 Apr 2021 | CNY | 8.36 | 8.44 | 8.15 | 8.15 | 8.15 | -0.21 (-2.51%) | 3,289,362 |
| 23 Apr 2021 | CNY | 8.35 | 8.4 | 8.27 | 8.36 | 8.36 | -0.04 (-0.48%) | 2,849,500 |
| 22 Apr 2021 | CNY | 8.23 | 8.45 | 8.22 | 8.4 | 8.4 | +0.17 (+2.07%) | 3,899,474 |
| 21 Apr 2021 | CNY | 8.11 | 8.34 | 8.07 | 8.23 | 8.23 | +0.11 (+1.35%) | 3,697,813 |
| 20 Apr 2021 | CNY | 8.17 | 8.25 | 8.11 | 8.12 | 8.12 | -0.1 (-1.22%) | 3,462,089 |
| 19 Apr 2021 | CNY | 8.18 | 8.27 | 8.16 | 8.22 | 8.22 | +0.04 (+0.49%) | 3,809,963 |
| 16 Apr 2021 | CNY | 8.19 | 8.23 | 8.09 | 8.18 | 8.18 | +0.05 (+0.62%) | 4,307,645 |
| 15 Apr 2021 | CNY | 8.13 | 8.22 | 8.09 | 8.13 | 8.13 | -0.07 (-0.85%) | 4,529,449 |
| 14 Apr 2021 | CNY | 8.27 | 8.38 | 8.03 | 8.2 | 8.2 | 0.0 (0.0%) | 7,171,210 |
| 13 Apr 2021 | CNY | 8 | 8.37 | 7.86 | 8.2 | 8.2 | +0.19 (+2.37%) | 15,546,818 |
| 12 Apr 2021 | CNY | 8.05 | 8.15 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 5,938,064 |
| 9 Apr 2021 | CNY | 7.98 | 8.02 | 7.85 | 8 | 8 | +0.05 (+0.63%) | 2,215,050 |
