| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 7.75 | 7.79 | 7.72 | 7.76 | 7.76 | +0.03 (+0.39%) | 1,225,614 |
| 21 May 2021 | CNY | 7.75 | 7.78 | 7.71 | 7.73 | 7.73 | +0.01 (+0.13%) | 1,226,444 |
| 20 May 2021 | CNY | 7.83 | 7.84 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 1,950,510 |
| 19 May 2021 | CNY | 7.93 | 7.93 | 7.8 | 7.84 | 7.84 | -0.1 (-1.26%) | 1,648,096 |
| 18 May 2021 | CNY | 7.99 | 7.99 | 7.92 | 7.94 | 7.94 | -0.05 (-0.63%) | 1,218,918 |
| 17 May 2021 | CNY | 7.94 | 8.05 | 7.93 | 7.99 | 7.99 | +0.03 (+0.38%) | 1,821,373 |
| 14 May 2021 | CNY | 7.96 | 8.01 | 7.86 | 7.96 | 7.96 | +0.05 (+0.63%) | 1,916,636 |
| 13 May 2021 | CNY | 7.98 | 8.05 | 7.87 | 7.91 | 7.91 | -0.09 (-1.13%) | 1,545,834 |
| 12 May 2021 | CNY | 7.93 | 8.05 | 7.88 | 8 | 8 | +0.05 (+0.63%) | 1,388,885 |
| 11 May 2021 | CNY | 7.84 | 7.98 | 7.77 | 7.95 | 7.95 | +0.15 (+1.92%) | 1,937,197 |
| 10 May 2021 | CNY | 7.96 | 7.99 | 7.77 | 7.8 | 7.8 | -0.15 (-1.89%) | 2,079,481 |
| 7 May 2021 | CNY | 8.01 | 8.1 | 7.95 | 7.95 | 7.95 | -0.06 (-0.75%) | 1,729,590 |
| 6 May 2021 | CNY | 7.99 | 8.07 | 7.98 | 8.01 | 8.01 | +0.02 (+0.25%) | 1,062,874 |
| 30 Apr 2021 | CNY | 8.06 | 8.11 | 7.98 | 7.99 | 7.99 | -0.12 (-1.48%) | 1,569,169 |
| 29 Apr 2021 | CNY | 8.36 | 8.36 | 8.08 | 8.11 | 8.11 | -0.1 (-1.22%) | 2,231,189 |
| 28 Apr 2021 | CNY | 8.19 | 8.24 | 8.09 | 8.21 | 8.21 | +0.07 (+0.86%) | 2,160,991 |
| 27 Apr 2021 | CNY | 7.98 | 8.14 | 7.92 | 8.14 | 8.14 | +0.18 (+2.26%) | 1,878,800 |
| 26 Apr 2021 | CNY | 8.03 | 8.08 | 7.92 | 7.96 | 7.96 | -0.08 (-1.00%) | 1,719,927 |
| 23 Apr 2021 | CNY | 8.1 | 8.12 | 8.01 | 8.04 | 8.04 | -0.05 (-0.62%) | 1,735,150 |
| 22 Apr 2021 | CNY | 8.18 | 8.24 | 8.05 | 8.09 | 8.09 | -0.09 (-1.10%) | 2,001,524 |
| 21 Apr 2021 | CNY | 8.25 | 8.29 | 8.17 | 8.18 | 8.18 | -0.09 (-1.09%) | 1,707,151 |
| 20 Apr 2021 | CNY | 8.31 | 8.36 | 8.26 | 8.27 | 8.27 | -0.03 (-0.36%) | 2,119,427 |
| 19 Apr 2021 | CNY | 8.32 | 8.34 | 8.24 | 8.3 | 8.3 | +0.02 (+0.24%) | 2,410,620 |
| 16 Apr 2021 | CNY | 8.14 | 8.29 | 8.14 | 8.28 | 8.28 | +0.13 (+1.60%) | 2,692,764 |
| 15 Apr 2021 | CNY | 8.22 | 8.28 | 8.15 | 8.15 | 8.15 | +0.04 (+0.49%) | 2,195,804 |
| 14 Apr 2021 | CNY | 8.08 | 8.15 | 8.07 | 8.11 | 8.11 | +0.01 (+0.12%) | 1,712,302 |
| 13 Apr 2021 | CNY | 8.19 | 8.22 | 8.06 | 8.1 | 8.1 | -0.12 (-1.46%) | 2,961,540 |
| 12 Apr 2021 | CNY | 8.22 | 8.45 | 8.13 | 8.22 | 8.22 | +0.05 (+0.61%) | 4,503,841 |
| 9 Apr 2021 | CNY | 8.38 | 8.43 | 8.15 | 8.17 | 8.17 | -0.32 (-3.77%) | 6,123,034 |
| 8 Apr 2021 | CNY | 8.06 | 8.87 | 7.98 | 8.49 | 8.49 | +0.43 (+5.33%) | 10,208,832 |
