| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 7.76 | 8.44 | 7.61 | 8.28 | 8.28 | +0.62 (+8.09%) | 10,959,147 |
| 28 May 2021 | CNY | 7.62 | 7.78 | 7.55 | 7.66 | 7.66 | +0.04 (+0.52%) | 4,410,841 |
| 27 May 2021 | CNY | 7.8 | 7.9 | 7.57 | 7.62 | 7.62 | -0.08 (-1.04%) | 5,645,847 |
| 26 May 2021 | CNY | 7.7 | 7.76 | 7.58 | 7.7 | 7.7 | +0.08 (+1.05%) | 4,297,273 |
| 25 May 2021 | CNY | 7.44 | 7.68 | 7.44 | 7.62 | 7.62 | +0.19 (+2.56%) | 4,788,600 |
| 24 May 2021 | CNY | 7.08 | 7.63 | 7.07 | 7.43 | 7.43 | +0.33 (+4.65%) | 7,023,218 |
| 21 May 2021 | CNY | 6.93 | 7.19 | 6.93 | 7.1 | 7.1 | +0.1 (+1.43%) | 3,281,447 |
| 20 May 2021 | CNY | 6.93 | 7.04 | 6.87 | 7 | 7 | -0.04 (-0.57%) | 2,704,547 |
| 19 May 2021 | CNY | 7.05 | 7.22 | 6.94 | 7.04 | 7.04 | -0.09 (-1.26%) | 4,521,756 |
| 18 May 2021 | CNY | 7.18 | 7.43 | 7.07 | 7.13 | 7.13 | +0.06 (+0.85%) | 5,958,376 |
| 17 May 2021 | CNY | 7.9 | 7.9 | 7.07 | 7.07 | 7.07 | -0.87 (-10.96%) | 9,629,714 |
| 14 May 2021 | CNY | 8.13 | 8.15 | 7.88 | 7.94 | 7.94 | -0.14 (-1.73%) | 2,811,780 |
| 13 May 2021 | CNY | 8.07 | 8.11 | 7.92 | 8.08 | 8.08 | +0.02 (+0.25%) | 2,616,100 |
| 12 May 2021 | CNY | 7.8 | 8.14 | 7.75 | 8.06 | 8.06 | +0.21 (+2.68%) | 3,262,800 |
| 11 May 2021 | CNY | 7.72 | 7.88 | 7.72 | 7.85 | 7.85 | +0.01 (+0.13%) | 1,712,218 |
| 10 May 2021 | CNY | 7.67 | 7.85 | 7.66 | 7.84 | 7.84 | +0.12 (+1.55%) | 2,858,885 |
| 7 May 2021 | CNY | 7.33 | 7.9 | 7.33 | 7.72 | 7.72 | +0.37 (+5.03%) | 5,174,086 |
| 6 May 2021 | CNY | 7.4 | 7.61 | 7.33 | 7.35 | 7.35 | -0.09 (-1.21%) | 2,999,786 |
| 30 Apr 2021 | CNY | 7.56 | 7.56 | 7.36 | 7.44 | 7.44 | -0.12 (-1.59%) | 2,579,295 |
| 29 Apr 2021 | CNY | 7.71 | 7.77 | 7.44 | 7.56 | 7.56 | -0.22 (-2.83%) | 4,837,000 |
| 28 Apr 2021 | CNY | 7.94 | 8.03 | 7.76 | 7.78 | 7.78 | -0.03 (-0.38%) | 3,618,594 |
| 27 Apr 2021 | CNY | 7.68 | 8 | 7.59 | 7.81 | 7.81 | +0.09 (+1.17%) | 4,213,709 |
| 26 Apr 2021 | CNY | 7.77 | 8.02 | 7.7 | 7.72 | 7.72 | -0.14 (-1.78%) | 3,597,000 |
| 23 Apr 2021 | CNY | 8 | 8.06 | 7.75 | 7.86 | 7.86 | -0.14 (-1.75%) | 2,358,123 |
| 22 Apr 2021 | CNY | 7.99 | 8.08 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 1,681,688 |
| 21 Apr 2021 | CNY | 7.9 | 8.01 | 7.88 | 7.99 | 7.99 | 0.0 (0.0%) | 2,182,382 |
| 20 Apr 2021 | CNY | 8.02 | 8.16 | 7.95 | 7.99 | 7.99 | -0.07 (-0.87%) | 2,914,200 |
| 19 Apr 2021 | CNY | 7.95 | 8.12 | 7.93 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,595,662 |
| 16 Apr 2021 | CNY | 7.74 | 8.03 | 7.72 | 8 | 8 | +0.26 (+3.36%) | 4,526,564 |
| 15 Apr 2021 | CNY | 7.8 | 7.84 | 7.67 | 7.74 | 7.74 | -0.03 (-0.39%) | 3,554,788 |
