| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | CNY | 8.77 | 8.27 | 8.31 | 8.48 | 8.48 | +0.180 (+2.17%) | 7,843,050 |
| 23 Jun 2021 | CNY | 8.33 | 8.18 | 8.25 | 8.3 | 8.3 | +0.090 (+1.10%) | 2,798,740 |
| 22 Jun 2021 | CNY | 8.27 | 8.16 | 8.19 | 8.21 | 8.21 | +0.030 (+0.37%) | 2,467,330 |
| 21 Jun 2021 | CNY | 8.25 | 8.12 | 8.15 | 8.18 | 8.18 | -0.020 (-0.24%) | 2,163,630 |
| 18 Jun 2021 | CNY | 8.26 | 8.03 | 8.08 | 8.2 | 8.2 | +0.100 (+1.23%) | 2,338,080 |
| 17 Jun 2021 | CNY | 8.22 | 8.07 | 8.17 | 8.1 | 8.1 | -0.080 (-0.98%) | 2,375,560 |
| 16 Jun 2021 | CNY | 8.24 | 8.05 | 8.13 | 8.18 | 8.18 | +0.030 (+0.37%) | 2,542,270 |
| 15 Jun 2021 | CNY | 8.42 | 8.08 | 8.29 | 8.15 | 8.15 | -0.140 (-1.69%) | 5,341,740 |
| 11 Jun 2021 | CNY | 8.46 | 8.19 | 8.25 | 8.29 | 8.29 | +0.110 (+1.34%) | 4,874,600 |
| 10 Jun 2021 | CNY | 8.36 | 8.13 | 8.35 | 8.18 | 8.18 | -0.170 (-2.04%) | 3,687,120 |
| 9 Jun 2021 | CNY | 8.38 | 8.23 | 8.33 | 8.35 | 8.35 | +0.030 (+0.36%) | 2,874,230 |
| 8 Jun 2021 | CNY | 8.56 | 8.28 | 8.44 | 8.32 | 8.32 | -0.170 (-2.00%) | 5,319,900 |
| 7 Jun 2021 | CNY | 8.55 | 7.92 | 7.94 | 8.49 | 8.49 | +0.500 (+6.26%) | 10,570,850 |
| 4 Jun 2021 | CNY | 8.17 | 7.94 | 8.17 | 7.99 | 7.99 | -0.130 (-1.60%) | 2,401,860 |
| 3 Jun 2021 | CNY | 8.18 | 8.02 | 8.06 | 8.12 | 8.12 | +0.040 (+0.50%) | 3,088,760 |
| 2 Jun 2021 | CNY | 8.33 | 7.99 | 8.0 | 8.08 | 8.08 | +0.160 (+2.02%) | 6,006,030 |
| 1 Jun 2021 | CNY | 7.94 | 7.83 | 7.85 | 7.92 | 7.92 | +0.070 (+0.89%) | 1,837,310 |
| 31 May 2021 | CNY | 7.88 | 7.78 | 7.8 | 7.85 | 7.85 | +0.040 (+0.51%) | 1,325,850 |
| 28 May 2021 | CNY | 7.9 | 7.8 | 7.84 | 7.81 | 7.81 | -0.030 (-0.38%) | 1,425,430 |
| 27 May 2021 | CNY | 7.85 | 7.79 | 7.79 | 7.84 | 7.84 | +0.040 (+0.51%) | 1,469,950 |
| 26 May 2021 | CNY | 7.86 | 7.79 | 7.86 | 7.8 | 7.8 | +0.020 (+0.26%) | 1,285,510 |
| 25 May 2021 | CNY | 7.81 | 7.72 | 7.76 | 7.78 | 7.78 | +0.020 (+0.26%) | 1,708,860 |
| 24 May 2021 | CNY | 7.79 | 7.72 | 7.75 | 7.76 | 7.76 | +0.030 (+0.39%) | 1,225,610 |
| 21 May 2021 | CNY | 7.78 | 7.71 | 7.75 | 7.73 | 7.73 | +0.010 (+0.13%) | 1,226,440 |
| 20 May 2021 | CNY | 7.84 | 7.7 | 7.83 | 7.72 | 7.72 | -0.120 (-1.53%) | 1,950,510 |
| 19 May 2021 | CNY | 7.93 | 7.8 | 7.93 | 7.84 | 7.84 | -0.100 (-1.26%) | 1,648,100 |
| 18 May 2021 | CNY | 7.99 | 7.92 | 7.99 | 7.94 | 7.94 | -0.050 (-0.63%) | 1,218,920 |
| 17 May 2021 | CNY | 8.05 | 7.93 | 7.94 | 7.99 | 7.99 | +0.030 (+0.38%) | 1,821,370 |
| 14 May 2021 | CNY | 8.01 | 7.86 | 7.96 | 7.96 | 7.96 | +0.050 (+0.63%) | 1,916,640 |
| 13 May 2021 | CNY | 8.05 | 7.87 | 7.98 | 7.91 | 7.91 | -0.090 (-1.13%) | 1,545,830 |