| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.4583 | 8.625 | 8.3667 | 8.425 | 8.425 | -0.092 (-1.08%) | 3,586,616 |
| 31 May 2021 | CNY | 8.3083 | 8.725 | 8.3 | 8.5167 | 8.5167 | +0.233 (+2.82%) | 4,813,750 |
| 28 May 2021 | CNY | 8.1667 | 8.2833 | 8.05 | 8.2833 | 8.2833 | +0.067 (+0.81%) | 2,978,743 |
| 27 May 2021 | CNY | 7.9583 | 8.5 | 7.9167 | 8.2167 | 8.2167 | +0.25 (+3.14%) | 3,886,941 |
| 26 May 2021 | CNY | 8.0167 | 8.325 | 7.95 | 7.9667 | 7.9667 | -0.091 (-1.13%) | 4,155,136 |
| 26 May 2021 |
|
|||||||
| 25 May 2021 | CNY | 8.2051 | 8.2051 | 7.8846 | 8.0577 | 8.0577 | -0.083 (-1.02%) | 2,732,792 |
| 24 May 2021 | CNY | 7.7756 | 8.1795 | 7.7436 | 8.141 | 8.141 | +0.365 (+4.70%) | 3,098,206 |
| 21 May 2021 | CNY | 7.7308 | 7.968 | 7.7244 | 7.7756 | 7.7756 | +0.045 (+0.58%) | 1,169,532 |
| 20 May 2021 | CNY | 7.968 | 7.968 | 7.7115 | 7.7308 | 7.7308 | -0.25 (-3.13%) | 2,180,856 |
| 19 May 2021 | CNY | 8.0641 | 8.1603 | 7.9808 | 7.9808 | 7.9808 | -0.096 (-1.19%) | 1,908,036 |
| 18 May 2021 | CNY | 8.0577 | 8.1282 | 8.0064 | 8.0769 | 8.0769 | +0.032 (+0.40%) | 2,090,966 |
| 17 May 2021 | CNY | 8.3333 | 8.3333 | 8.0321 | 8.0449 | 8.0449 | -0.295 (-3.53%) | 2,594,740 |
| 14 May 2021 | CNY | 8.3654 | 8.4423 | 8.1923 | 8.3397 | 8.3397 | +0.16 (+1.96%) | 3,311,031 |
| 13 May 2021 | CNY | 8.2372 | 8.3846 | 8.1731 | 8.1795 | 8.1795 | -0.173 (-2.07%) | 3,958,484 |
| 12 May 2021 | CNY | 7.6154 | 8.4103 | 7.5962 | 8.3526 | 8.3526 | +0.609 (+7.86%) | 6,827,648 |
| 11 May 2021 | CNY | 7.4872 | 7.8974 | 7.4872 | 7.7436 | 7.7436 | +0.321 (+4.32%) | 3,326,094 |
| 10 May 2021 | CNY | 7.5449 | 7.6795 | 7.3141 | 7.4231 | 7.4231 | -0.109 (-1.45%) | 2,388,746 |
| 7 May 2021 | CNY | 7.5192 | 7.6218 | 7.3718 | 7.5321 | 7.5321 | +0.077 (+1.03%) | 2,309,860 |
| 6 May 2021 | CNY | 7.4487 | 7.5513 | 7.2628 | 7.4551 | 7.4551 | -0.064 (-0.85%) | 2,370,549 |
| 30 Apr 2021 | CNY | 8.0577 | 8.2756 | 7.2949 | 7.5192 | 7.5192 | -0.417 (-5.25%) | 8,003,052 |
| 29 Apr 2021 | CNY | 7.8846 | 8.3077 | 7.7564 | 7.9359 | 7.9359 | -0.128 (-1.59%) | 3,835,980 |
| 28 Apr 2021 | CNY | 8.1923 | 8.1923 | 8.0256 | 8.0641 | 8.0641 | -0.013 (-0.16%) | 2,424,934 |
| 27 Apr 2021 | CNY | 8.1923 | 8.3718 | 8.0513 | 8.0769 | 8.0769 | -0.077 (-0.94%) | 3,226,747 |
| 26 Apr 2021 | CNY | 8.5321 | 8.5513 | 8.0641 | 8.1539 | 8.1539 | -0.333 (-3.93%) | 4,174,466 |
| 23 Apr 2021 | CNY | 8.3974 | 8.5577 | 8.2756 | 8.4872 | 8.4872 | +0.083 (+0.99%) | 5,132,970 |
| 22 Apr 2021 | CNY | 8.5 | 8.5577 | 8.3526 | 8.4039 | 8.4039 | -0.096 (-1.13%) | 3,843,565 |
| 21 Apr 2021 | CNY | 8.4872 | 8.6154 | 8.359 | 8.5 | 8.5 | -0.006 (-0.08%) | 4,686,417 |
| 20 Apr 2021 | CNY | 8.3269 | 8.7308 | 8.1603 | 8.5064 | 8.5064 | +0.288 (+3.51%) | 8,462,630 |
| 19 Apr 2021 | CNY | 8.0897 | 8.2885 | 8.0192 | 8.218 | 8.218 | +0.013 (+0.16%) | 6,650,231 |
| 16 Apr 2021 | CNY | 7.6923 | 8.3077 | 7.5962 | 8.2051 | 8.2051 | +0.436 (+5.61%) | 7,973,378 |
