| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 8.13 | 8.27 | 8.1 | 8.21 | 8.21 | +0.02 (+0.24%) | 8,368,901 |
| 28 May 2021 | CNY | 8.16 | 8.35 | 8.12 | 8.19 | 8.19 | -0.15 (-1.80%) | 11,570,899 |
| 27 May 2021 | CNY | 8.53 | 8.72 | 8.29 | 8.34 | 8.34 | -0.29 (-3.36%) | 19,882,480 |
| 26 May 2021 | CNY | 7.82 | 8.87 | 7.82 | 8.63 | 8.63 | +0.9 (+11.64%) | 31,115,516 |
| 25 May 2021 | CNY | 7.73 | 7.75 | 7.67 | 7.73 | 7.73 | +0.03 (+0.39%) | 2,054,420 |
| 24 May 2021 | CNY | 7.72 | 7.79 | 7.69 | 7.7 | 7.7 | -0.03 (-0.39%) | 2,039,155 |
| 21 May 2021 | CNY | 7.63 | 7.75 | 7.63 | 7.73 | 7.73 | +0.06 (+0.78%) | 2,491,932 |
| 20 May 2021 | CNY | 7.68 | 7.77 | 7.66 | 7.67 | 7.67 | -0.02 (-0.26%) | 1,975,270 |
| 19 May 2021 | CNY | 7.74 | 7.75 | 7.68 | 7.69 | 7.69 | -0.05 (-0.65%) | 1,990,399 |
| 18 May 2021 | CNY | 7.76 | 7.77 | 7.68 | 7.74 | 7.74 | 0.0 (0.0%) | 2,068,929 |
| 17 May 2021 | CNY | 7.85 | 7.88 | 7.71 | 7.74 | 7.74 | -0.16 (-2.03%) | 3,013,465 |
| 14 May 2021 | CNY | 7.99 | 7.99 | 7.84 | 7.9 | 7.9 | -0.02 (-0.25%) | 3,165,295 |
| 13 May 2021 | CNY | 7.8 | 7.92 | 7.77 | 7.92 | 7.92 | +0.09 (+1.15%) | 3,627,170 |
| 12 May 2021 | CNY | 7.7 | 7.84 | 7.65 | 7.83 | 7.83 | +0.11 (+1.42%) | 2,910,370 |
| 11 May 2021 | CNY | 7.75 | 7.79 | 7.63 | 7.72 | 7.72 | +0.02 (+0.26%) | 2,075,940 |
| 10 May 2021 | CNY | 7.65 | 7.72 | 7.62 | 7.7 | 7.7 | +0.03 (+0.39%) | 2,159,480 |
| 7 May 2021 | CNY | 7.65 | 7.7 | 7.56 | 7.67 | 7.67 | +0.02 (+0.26%) | 2,263,391 |
| 6 May 2021 | CNY | 7.69 | 7.8 | 7.6 | 7.65 | 7.65 | -0.04 (-0.52%) | 2,216,915 |
| 30 Apr 2021 | CNY | 7.65 | 7.75 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 2,113,710 |
| 29 Apr 2021 | CNY | 7.76 | 7.79 | 7.65 | 7.65 | 7.65 | -0.12 (-1.54%) | 2,785,126 |
| 28 Apr 2021 | CNY | 7.7 | 7.83 | 7.62 | 7.77 | 7.77 | +0.05 (+0.65%) | 2,424,644 |
| 27 Apr 2021 | CNY | 7.93 | 7.93 | 7.65 | 7.72 | 7.72 | -0.23 (-2.89%) | 3,626,775 |
| 26 Apr 2021 | CNY | 7.76 | 8.16 | 7.67 | 7.95 | 7.95 | +0.17 (+2.19%) | 5,611,568 |
| 23 Apr 2021 | CNY | 7.98 | 8.01 | 7.76 | 7.78 | 7.78 | -0.17 (-2.14%) | 3,613,645 |
| 22 Apr 2021 | CNY | 7.96 | 8.06 | 7.93 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,037,875 |
| 21 Apr 2021 | CNY | 8.08 | 8.08 | 7.9 | 7.97 | 7.97 | -0.1 (-1.24%) | 2,526,100 |
| 20 Apr 2021 | CNY | 8.01 | 8.18 | 7.93 | 8.07 | 8.07 | +0.06 (+0.75%) | 4,387,222 |
| 19 Apr 2021 | CNY | 8.13 | 8.13 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 3,776,377 |
| 16 Apr 2021 | CNY | 7.82 | 8.06 | 7.82 | 8.01 | 8.01 | +0.19 (+2.43%) | 3,997,433 |
| 15 Apr 2021 | CNY | 7.9 | 7.95 | 7.78 | 7.82 | 7.82 | -0.11 (-1.39%) | 1,953,920 |
