| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.18 | 8.3 | 8.16 | 8.23 | 8.23 | +0.01 (+0.12%) | 2,529,880 |
| 21 May 2021 | CNY | 8.26 | 8.4 | 8.21 | 8.22 | 8.22 | -0.06 (-0.72%) | 3,823,651 |
| 20 May 2021 | CNY | 8.26 | 8.35 | 8.2 | 8.28 | 8.28 | -0.02 (-0.24%) | 3,220,787 |
| 19 May 2021 | CNY | 8.11 | 8.36 | 8.11 | 8.3 | 8.3 | +0.13 (+1.59%) | 4,486,748 |
| 18 May 2021 | CNY | 8.06 | 8.23 | 8.06 | 8.17 | 8.17 | +0.07 (+0.86%) | 3,588,194 |
| 17 May 2021 | CNY | 8.2 | 8.29 | 8.06 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,538,307 |
| 14 May 2021 | CNY | 8.03 | 8.22 | 8 | 8.16 | 8.16 | +0.16 (+2%) | 4,687,460 |
| 13 May 2021 | CNY | 7.95 | 8.1 | 7.9 | 8 | 8 | +0.02 (+0.25%) | 3,122,473 |
| 12 May 2021 | CNY | 7.85 | 8.04 | 7.81 | 7.98 | 7.98 | +0.17 (+2.18%) | 5,185,027 |
| 11 May 2021 | CNY | 7.76 | 7.82 | 7.73 | 7.81 | 7.81 | +0.03 (+0.39%) | 2,267,294 |
| 10 May 2021 | CNY | 7.84 | 7.87 | 7.75 | 7.78 | 7.78 | -0.03 (-0.38%) | 1,941,900 |
| 7 May 2021 | CNY | 7.7 | 7.89 | 7.69 | 7.81 | 7.81 | +0.12 (+1.56%) | 3,115,546 |
| 6 May 2021 | CNY | 7.68 | 7.75 | 7.52 | 7.69 | 7.69 | +0.05 (+0.65%) | 2,101,818 |
| 30 Apr 2021 | CNY | 7.74 | 7.74 | 7.62 | 7.64 | 7.64 | -0.08 (-1.04%) | 2,069,779 |
| 29 Apr 2021 | CNY | 7.79 | 7.79 | 7.71 | 7.72 | 7.72 | +0.04 (+0.52%) | 1,967,184 |
| 28 Apr 2021 | CNY | 7.6 | 7.69 | 7.56 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,724,487 |
| 27 Apr 2021 | CNY | 7.74 | 7.74 | 7.59 | 7.61 | 7.61 | -0.08 (-1.04%) | 2,311,315 |
| 26 Apr 2021 | CNY | 7.78 | 7.78 | 7.68 | 7.69 | 7.69 | -0.11 (-1.41%) | 2,916,860 |
| 23 Apr 2021 | CNY | 7.97 | 7.99 | 7.8 | 7.8 | 7.8 | -0.17 (-2.13%) | 3,752,976 |
| 22 Apr 2021 | CNY | 7.96 | 7.99 | 7.92 | 7.97 | 7.97 | +0.02 (+0.25%) | 2,230,871 |
| 21 Apr 2021 | CNY | 7.99 | 8.01 | 7.91 | 7.95 | 7.95 | -0.11 (-1.36%) | 2,534,343 |
| 20 Apr 2021 | CNY | 8 | 8.11 | 8 | 8.06 | 8.06 | +0.03 (+0.37%) | 3,577,994 |
| 19 Apr 2021 | CNY | 7.95 | 8.04 | 7.92 | 8.03 | 8.03 | +0.06 (+0.75%) | 4,107,939 |
| 16 Apr 2021 | CNY | 7.9 | 7.99 | 7.87 | 7.97 | 7.97 | +0.08 (+1.01%) | 2,882,287 |
| 15 Apr 2021 | CNY | 8 | 8 | 7.85 | 7.89 | 7.89 | -0.12 (-1.50%) | 3,283,332 |
| 14 Apr 2021 | CNY | 8 | 8.03 | 7.91 | 8.01 | 8.01 | -0.06 (-0.74%) | 3,994,431 |
| 13 Apr 2021 | CNY | 7.92 | 8.13 | 7.82 | 8.07 | 8.07 | +0.15 (+1.89%) | 6,341,088 |
| 12 Apr 2021 | CNY | 7.9 | 7.99 | 7.81 | 7.92 | 7.92 | +0.07 (+0.89%) | 4,593,432 |
| 9 Apr 2021 | CNY | 7.95 | 7.95 | 7.82 | 7.85 | 7.85 | -0.08 (-1.01%) | 3,259,231 |
| 8 Apr 2021 | CNY | 8.05 | 8.05 | 7.92 | 7.93 | 7.93 | -0.13 (-1.61%) | 4,328,540 |
