| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.02 | 8.2 | 7.98 | 8.17 | 8.17 | +0.08 (+0.99%) | 3,071,630 |
| 21 May 2021 | CNY | 7.97 | 8.46 | 7.97 | 8.09 | 8.09 | +0.25 (+3.19%) | 5,660,940 |
| 20 May 2021 | CNY | 7.83 | 7.89 | 7.72 | 7.84 | 7.84 | +0.01 (+0.13%) | 1,341,005 |
| 19 May 2021 | CNY | 7.82 | 7.93 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,127,200 |
| 18 May 2021 | CNY | 7.82 | 7.88 | 7.79 | 7.82 | 7.82 | -0.07 (-0.89%) | 1,152,625 |
| 17 May 2021 | CNY | 7.99 | 8.07 | 7.82 | 7.89 | 7.89 | -0.12 (-1.50%) | 2,033,585 |
| 14 May 2021 | CNY | 7.99 | 8.03 | 7.9 | 8.01 | 8.01 | +0.07 (+0.88%) | 1,437,460 |
| 13 May 2021 | CNY | 7.94 | 8.05 | 7.84 | 7.94 | 7.94 | 0.0 (0.0%) | 1,182,520 |
| 12 May 2021 | CNY | 7.78 | 7.95 | 7.78 | 7.94 | 7.94 | +0.09 (+1.15%) | 953,200 |
| 11 May 2021 | CNY | 7.77 | 7.85 | 7.68 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,029,720 |
| 10 May 2021 | CNY | 7.86 | 7.94 | 7.76 | 7.8 | 7.8 | -0.06 (-0.76%) | 1,017,680 |
| 7 May 2021 | CNY | 7.89 | 7.94 | 7.83 | 7.86 | 7.86 | -0.03 (-0.38%) | 748,310 |
| 6 May 2021 | CNY | 7.9 | 7.92 | 7.8 | 7.89 | 7.89 | +0.03 (+0.38%) | 964,550 |
| 30 Apr 2021 | CNY | 7.95 | 8.05 | 7.78 | 7.86 | 7.86 | -0.15 (-1.87%) | 1,403,030 |
| 29 Apr 2021 | CNY | 7.9 | 8.06 | 7.9 | 8.01 | 8.01 | +0.07 (+0.88%) | 1,101,370 |
| 28 Apr 2021 | CNY | 7.97 | 8.04 | 7.91 | 7.94 | 7.94 | -0.08 (-1.00%) | 1,069,110 |
| 27 Apr 2021 | CNY | 8.19 | 8.21 | 7.88 | 8.02 | 8.02 | -0.23 (-2.79%) | 2,230,383 |
| 26 Apr 2021 | CNY | 8.05 | 8.25 | 8 | 8.25 | 8.25 | +0.11 (+1.35%) | 2,396,010 |
| 23 Apr 2021 | CNY | 8.27 | 8.43 | 8.13 | 8.14 | 8.14 | -0.04 (-0.49%) | 2,629,430 |
| 22 Apr 2021 | CNY | 8.1 | 8.25 | 8.08 | 8.18 | 8.18 | +0.09 (+1.11%) | 1,640,250 |
| 21 Apr 2021 | CNY | 8.06 | 8.14 | 8.05 | 8.09 | 8.09 | -0.02 (-0.25%) | 789,020 |
| 20 Apr 2021 | CNY | 8.19 | 8.2 | 8.06 | 8.11 | 8.11 | -0.03 (-0.37%) | 1,131,850 |
| 19 Apr 2021 | CNY | 8.06 | 8.21 | 8.05 | 8.14 | 8.14 | +0.04 (+0.49%) | 945,754 |
| 16 Apr 2021 | CNY | 8.03 | 8.12 | 7.95 | 8.1 | 8.1 | +0.15 (+1.89%) | 825,180 |
| 15 Apr 2021 | CNY | 8.01 | 8.03 | 7.88 | 7.95 | 7.95 | -0.02 (-0.25%) | 828,820 |
| 14 Apr 2021 | CNY | 7.9 | 8.01 | 7.83 | 7.97 | 7.97 | +0.14 (+1.79%) | 662,200 |
| 13 Apr 2021 | CNY | 7.95 | 8.04 | 7.81 | 7.83 | 7.83 | -0.1 (-1.26%) | 1,380,320 |
| 12 Apr 2021 | CNY | 8.06 | 8.18 | 7.93 | 7.93 | 7.93 | -0.15 (-1.86%) | 1,251,200 |
| 9 Apr 2021 | CNY | 8.1 | 8.15 | 8.06 | 8.08 | 8.08 | -0.02 (-0.25%) | 894,820 |
| 8 Apr 2021 | CNY | 8.27 | 8.28 | 8.1 | 8.1 | 8.1 | -0.17 (-2.06%) | 1,191,930 |
