| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 8.66 | 8.85 | 8.65 | 8.74 | 8.74 | +0.06 (+0.69%) | 4,577,630 |
| 28 May 2021 | CNY | 8.93 | 8.95 | 8.68 | 8.68 | 8.68 | -0.27 (-3.02%) | 6,167,950 |
| 27 May 2021 | CNY | 8.7 | 9.14 | 8.68 | 8.95 | 8.95 | +0.21 (+2.40%) | 10,337,218 |
| 26 May 2021 | CNY | 8.44 | 8.88 | 8.38 | 8.74 | 8.74 | +0.27 (+3.19%) | 9,087,353 |
| 25 May 2021 | CNY | 8.62 | 8.67 | 8.38 | 8.47 | 8.47 | -0.1 (-1.17%) | 5,248,008 |
| 24 May 2021 | CNY | 8.42 | 8.68 | 8.29 | 8.57 | 8.57 | +0.09 (+1.06%) | 6,404,810 |
| 21 May 2021 | CNY | 8.34 | 8.55 | 8.24 | 8.48 | 8.48 | +0.11 (+1.31%) | 6,144,448 |
| 20 May 2021 | CNY | 8.53 | 8.55 | 8.35 | 8.37 | 8.37 | -0.32 (-3.68%) | 6,053,850 |
| 19 May 2021 | CNY | 8.22 | 8.76 | 8.06 | 8.69 | 8.69 | +0.41 (+4.95%) | 10,488,883 |
| 18 May 2021 | CNY | 8.24 | 8.37 | 8.22 | 8.28 | 8.28 | -0.01 (-0.12%) | 4,104,493 |
| 17 May 2021 | CNY | 8.51 | 8.52 | 8.2 | 8.29 | 8.29 | -0.37 (-4.27%) | 7,054,653 |
| 14 May 2021 | CNY | 8.71 | 8.76 | 8.56 | 8.66 | 8.66 | -0.13 (-1.48%) | 6,851,750 |
| 13 May 2021 | CNY | 8.38 | 8.8 | 8.3 | 8.79 | 8.79 | +0.37 (+4.39%) | 10,507,704 |
| 12 May 2021 | CNY | 8.37 | 8.63 | 8.24 | 8.42 | 8.42 | -0.03 (-0.36%) | 8,834,550 |
| 11 May 2021 | CNY | 8.59 | 8.79 | 8.37 | 8.45 | 8.45 | -0.41 (-4.63%) | 12,146,367 |
| 10 May 2021 | CNY | 8.82 | 9.79 | 8.72 | 8.86 | 8.86 | +0.49 (+5.85%) | 19,055,855 |
| 7 May 2021 | CNY | 7.73 | 8.4 | 7.69 | 8.37 | 8.37 | +0.58 (+7.45%) | 12,771,495 |
| 6 May 2021 | CNY | 7.75 | 7.81 | 7.32 | 7.79 | 7.79 | +0.02 (+0.26%) | 8,119,900 |
| 30 Apr 2021 | CNY | 8.09 | 8.17 | 7.75 | 7.77 | 7.77 | -0.41 (-5.01%) | 6,235,250 |
| 29 Apr 2021 | CNY | 7.75 | 8.49 | 7.71 | 8.18 | 8.18 | +0.51 (+6.65%) | 10,860,285 |
| 28 Apr 2021 | CNY | 7.79 | 7.89 | 7.64 | 7.67 | 7.67 | -0.16 (-2.04%) | 1,993,150 |
| 27 Apr 2021 | CNY | 8.02 | 8.09 | 7.74 | 7.83 | 7.83 | -0.19 (-2.37%) | 2,381,900 |
| 26 Apr 2021 | CNY | 7.92 | 8.1 | 7.88 | 8.02 | 8.02 | +0.1 (+1.26%) | 2,151,900 |
| 23 Apr 2021 | CNY | 8.11 | 8.11 | 7.9 | 7.92 | 7.92 | -0.15 (-1.86%) | 1,831,500 |
| 22 Apr 2021 | CNY | 8.03 | 8.13 | 8.01 | 8.07 | 8.07 | +0.02 (+0.25%) | 2,175,800 |
| 21 Apr 2021 | CNY | 8.22 | 8.23 | 7.91 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,813,566 |
| 20 Apr 2021 | CNY | 8 | 8.12 | 8 | 8.04 | 8.04 | +0.01 (+0.12%) | 3,027,750 |
| 19 Apr 2021 | CNY | 7.92 | 8.05 | 7.87 | 8.03 | 8.03 | +0.15 (+1.90%) | 3,506,520 |
| 16 Apr 2021 | CNY | 7.64 | 7.94 | 7.61 | 7.88 | 7.88 | +0.24 (+3.14%) | 3,753,000 |
| 15 Apr 2021 | CNY | 7.58 | 7.77 | 7.56 | 7.64 | 7.64 | +0.08 (+1.06%) | 2,648,439 |
