| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.69 | 8.74 | 8.4 | 8.53 | 8.53 | -0.01 (-0.12%) | 3,909,933 |
| 21 May 2021 | CNY | 8.63 | 8.76 | 8.52 | 8.54 | 8.54 | -0.22 (-2.51%) | 7,543,400 |
| 20 May 2021 | CNY | 8.07 | 8.76 | 8.04 | 8.76 | 8.76 | +0.66 (+8.15%) | 9,898,766 |
| 19 May 2021 | CNY | 8 | 8.2 | 7.88 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,372,700 |
| 18 May 2021 | CNY | 8.01 | 8.09 | 7.93 | 8.03 | 8.03 | +0.03 (+0.38%) | 2,947,800 |
| 17 May 2021 | CNY | 8.33 | 8.38 | 7.94 | 8 | 8 | -0.31 (-3.73%) | 5,158,780 |
| 14 May 2021 | CNY | 8.1 | 8.36 | 8.05 | 8.31 | 8.31 | +0.21 (+2.59%) | 5,797,780 |
| 13 May 2021 | CNY | 7.93 | 8.23 | 7.9 | 8.1 | 8.1 | +0.07 (+0.87%) | 5,458,720 |
| 12 May 2021 | CNY | 7.8 | 8.03 | 7.67 | 8.03 | 8.03 | +0.22 (+2.82%) | 4,868,200 |
| 11 May 2021 | CNY | 7.71 | 7.87 | 7.66 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,374,900 |
| 10 May 2021 | CNY | 7.56 | 7.92 | 7.53 | 7.8 | 7.8 | +0.21 (+2.77%) | 3,514,467 |
| 7 May 2021 | CNY | 7.66 | 7.83 | 7.54 | 7.59 | 7.59 | -0.23 (-2.94%) | 3,855,180 |
| 6 May 2021 | CNY | 7.78 | 8.03 | 7.63 | 7.82 | 7.82 | +0.21 (+2.76%) | 4,216,600 |
| 30 Apr 2021 | CNY | 7.75 | 7.88 | 7.56 | 7.61 | 7.61 | -0.24 (-3.06%) | 3,395,480 |
| 29 Apr 2021 | CNY | 7.48 | 7.93 | 7.42 | 7.85 | 7.85 | +0.43 (+5.80%) | 5,128,880 |
| 28 Apr 2021 | CNY | 7.48 | 7.49 | 7.36 | 7.42 | 7.42 | -0.09 (-1.20%) | 2,324,580 |
| 27 Apr 2021 | CNY | 7.73 | 7.83 | 7.37 | 7.51 | 7.51 | -0.23 (-2.97%) | 3,013,000 |
| 26 Apr 2021 | CNY | 7.67 | 8.06 | 7.65 | 7.74 | 7.74 | +0.07 (+0.91%) | 5,048,200 |
| 23 Apr 2021 | CNY | 7.85 | 7.85 | 7.62 | 7.67 | 7.67 | -0.08 (-1.03%) | 2,031,800 |
| 22 Apr 2021 | CNY | 7.79 | 7.93 | 7.71 | 7.75 | 7.75 | -0.03 (-0.39%) | 1,882,100 |
| 21 Apr 2021 | CNY | 7.78 | 7.86 | 7.73 | 7.78 | 7.78 | -0.02 (-0.26%) | 1,528,320 |
| 20 Apr 2021 | CNY | 7.78 | 7.95 | 7.78 | 7.8 | 7.8 | -0.02 (-0.26%) | 2,370,800 |
| 19 Apr 2021 | CNY | 7.78 | 7.84 | 7.7 | 7.82 | 7.82 | +0.04 (+0.51%) | 2,395,638 |
| 16 Apr 2021 | CNY | 7.47 | 7.8 | 7.41 | 7.78 | 7.78 | +0.31 (+4.15%) | 2,564,300 |
| 15 Apr 2021 | CNY | 7.44 | 7.56 | 7.34 | 7.47 | 7.47 | +0.03 (+0.40%) | 1,401,580 |
| 14 Apr 2021 | CNY | 7.24 | 7.48 | 7.24 | 7.44 | 7.44 | +0.18 (+2.48%) | 1,589,500 |
| 13 Apr 2021 | CNY | 7.4 | 7.41 | 7.23 | 7.26 | 7.26 | -0.14 (-1.89%) | 1,618,640 |
| 12 Apr 2021 | CNY | 7.62 | 7.69 | 7.4 | 7.4 | 7.4 | -0.24 (-3.14%) | 2,019,700 |
| 9 Apr 2021 | CNY | 7.63 | 7.73 | 7.49 | 7.64 | 7.64 | +0.02 (+0.26%) | 1,873,100 |
| 8 Apr 2021 | CNY | 7.72 | 7.8 | 7.62 | 7.62 | 7.62 | -0.13 (-1.68%) | 1,991,223 |
