| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 8.23 | 8.41 | 8.17 | 8.37 | 8.37 | +0.19 (+2.32%) | 3,963,400 |
| 28 May 2021 | CNY | 8.33 | 8.33 | 8.11 | 8.18 | 8.18 | -0.15 (-1.80%) | 3,669,387 |
| 27 May 2021 | CNY | 8.21 | 8.39 | 8.16 | 8.33 | 8.33 | +0.12 (+1.46%) | 3,774,337 |
| 26 May 2021 | CNY | 8.11 | 8.33 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 3,593,400 |
| 25 May 2021 | CNY | 8.2 | 8.2 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 2,850,066 |
| 24 May 2021 | CNY | 7.88 | 8.11 | 7.82 | 8.1 | 8.1 | +0.23 (+2.92%) | 2,908,550 |
| 21 May 2021 | CNY | 7.81 | 7.91 | 7.8 | 7.87 | 7.87 | +0.07 (+0.90%) | 1,411,023 |
| 20 May 2021 | CNY | 7.85 | 7.85 | 7.75 | 7.8 | 7.8 | -0.04 (-0.51%) | 1,499,457 |
| 19 May 2021 | CNY | 7.83 | 7.89 | 7.81 | 7.84 | 7.84 | -0.07 (-0.88%) | 1,806,261 |
| 18 May 2021 | CNY | 7.83 | 7.94 | 7.78 | 7.91 | 7.91 | +0.03 (+0.38%) | 1,948,425 |
| 17 May 2021 | CNY | 8.3 | 8.31 | 7.85 | 7.88 | 7.88 | -0.35 (-4.25%) | 5,046,770 |
| 14 May 2021 | CNY | 7.96 | 8.24 | 7.95 | 8.23 | 8.23 | +0.23 (+2.88%) | 4,712,004 |
| 13 May 2021 | CNY | 8 | 8.21 | 7.98 | 8 | 8 | -0.1 (-1.23%) | 2,560,926 |
| 12 May 2021 | CNY | 7.85 | 8.13 | 7.83 | 8.1 | 8.1 | +0.23 (+2.92%) | 2,967,226 |
| 11 May 2021 | CNY | 7.75 | 7.89 | 7.74 | 7.87 | 7.87 | +0.07 (+0.90%) | 2,248,613 |
| 10 May 2021 | CNY | 7.7 | 7.8 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 2,757,762 |
| 7 May 2021 | CNY | 7.89 | 7.91 | 7.67 | 7.7 | 7.7 | -0.2 (-2.53%) | 2,832,926 |
| 6 May 2021 | CNY | 7.89 | 7.97 | 7.84 | 7.9 | 7.9 | +0.02 (+0.25%) | 1,527,449 |
| 30 Apr 2021 | CNY | 7.9 | 7.94 | 7.84 | 7.88 | 7.88 | -0.03 (-0.38%) | 1,746,826 |
| 29 Apr 2021 | CNY | 7.88 | 8.01 | 7.82 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,370,422 |
| 28 Apr 2021 | CNY | 8.38 | 8.38 | 7.8 | 7.92 | 7.92 | -0.56 (-6.60%) | 8,454,830 |
| 27 Apr 2021 | CNY | 8.73 | 8.75 | 8.42 | 8.48 | 8.48 | -0.27 (-3.09%) | 3,726,650 |
| 26 Apr 2021 | CNY | 8.56 | 8.9 | 8.45 | 8.75 | 8.75 | +0.39 (+4.67%) | 7,951,770 |
| 23 Apr 2021 | CNY | 8.61 | 8.62 | 8.3 | 8.36 | 8.36 | -0.25 (-2.90%) | 3,048,550 |
| 22 Apr 2021 | CNY | 8.64 | 8.7 | 8.54 | 8.61 | 8.61 | +0.02 (+0.23%) | 1,829,900 |
| 21 Apr 2021 | CNY | 8.69 | 8.73 | 8.57 | 8.59 | 8.59 | -0.14 (-1.60%) | 2,641,821 |
| 20 Apr 2021 | CNY | 8.91 | 8.93 | 8.68 | 8.73 | 8.73 | -0.17 (-1.91%) | 4,454,688 |
| 19 Apr 2021 | CNY | 8.59 | 8.95 | 8.56 | 8.9 | 8.9 | +0.3 (+3.49%) | 5,663,846 |
| 16 Apr 2021 | CNY | 8.31 | 8.62 | 8.31 | 8.6 | 8.6 | +0.21 (+2.50%) | 2,545,200 |
| 15 Apr 2021 | CNY | 8.41 | 8.56 | 8.23 | 8.39 | 8.39 | -0.13 (-1.53%) | 3,249,173 |
