| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2021 | CNY | 9.69 | 9.35 | 9.61 | 9.49 | 9.49 | -0.120 (-1.25%) | 4,323,273 |
| 21 Jun 2021 | CNY | 9.69 | 9.47 | 9.48 | 9.61 | 9.61 | +0.130 (+1.37%) | 4,533,611 |
| 18 Jun 2021 | CNY | 9.56 | 9.37 | 9.43 | 9.48 | 9.48 | +0.060 (+0.64%) | 3,498,055 |
| 17 Jun 2021 | CNY | 9.55 | 9.37 | 9.4 | 9.42 | 9.42 | +0.020 (+0.21%) | 2,865,450 |
| 16 Jun 2021 | CNY | 9.72 | 9.35 | 9.7 | 9.4 | 9.4 | -0.690 (-6.84%) | 5,606,625 |
| 15 Jun 2021 | CNY | 10.18 | 9.87 | 10.16 | 10.09 | 10.09 | -0.060 (-0.59%) | 6,106,200 |
| 11 Jun 2021 | CNY | 10.33 | 9.9 | 10.33 | 10.15 | 10.15 | -0.220 (-2.12%) | 10,657,120 |
| 10 Jun 2021 | CNY | 10.45 | 10.21 | 10.43 | 10.37 | 10.37 | -0.110 (-1.05%) | 7,422,925 |
| 9 Jun 2021 | CNY | 10.57 | 10.33 | 10.57 | 10.48 | 10.48 | +0.040 (+0.38%) | 5,740,648 |
| 8 Jun 2021 | CNY | 10.78 | 10.21 | 10.27 | 10.44 | 10.44 | +0.280 (+2.76%) | 9,554,695 |
| 7 Jun 2021 | CNY | 10.32 | 10.16 | 10.25 | 10.16 | 10.16 | -0.150 (-1.45%) | 4,407,194 |
| 4 Jun 2021 | CNY | 10.36 | 10.2 | 10.26 | 10.31 | 10.31 | +0.010 (+0.10%) | 3,519,020 |
| 3 Jun 2021 | CNY | 10.37 | 10.22 | 10.32 | 10.3 | 10.3 | -0.010 (-0.10%) | 3,776,125 |
| 2 Jun 2021 | CNY | 10.38 | 10.12 | 10.32 | 10.31 | 10.31 | 0.0 (0.0%) | 8,174,788 |
| 1 Jun 2021 | CNY | 10.45 | 10.23 | 10.34 | 10.31 | 10.31 | +0.020 (+0.19%) | 4,369,820 |
| 31 May 2021 | CNY | 10.35 | 10.18 | 10.35 | 10.29 | 10.29 | -0.090 (-0.87%) | 4,802,710 |
| 28 May 2021 | CNY | 10.47 | 10.21 | 10.39 | 10.38 | 10.38 | 0.0 (0.0%) | 5,163,022 |
| 27 May 2021 | CNY | 10.52 | 10.31 | 10.42 | 10.38 | 10.38 | -0.150 (-1.42%) | 7,239,460 |
| 26 May 2021 | CNY | 10.7 | 10.32 | 10.68 | 10.53 | 10.53 | -0.020 (-0.19%) | 11,479,441 |
| 25 May 2021 | CNY | 10.57 | 10.38 | 10.5 | 10.55 | 10.55 | +0.110 (+1.05%) | 10,111,080 |
| 24 May 2021 | CNY | 10.44 | 10.09 | 10.16 | 10.44 | 10.44 | +0.270 (+2.65%) | 8,520,574 |
| 21 May 2021 | CNY | 10.39 | 10.09 | 10.09 | 10.17 | 10.17 | +0.060 (+0.59%) | 7,801,264 |
| 20 May 2021 | CNY | 10.51 | 10.1 | 10.32 | 10.11 | 10.11 | -0.280 (-2.69%) | 9,191,869 |
| 19 May 2021 | CNY | 10.43 | 10.2 | 10.35 | 10.39 | 10.39 | 0.0 (0.0%) | 7,902,434 |
| 18 May 2021 | CNY | 10.43 | 9.86 | 10.04 | 10.39 | 10.39 | +0.270 (+2.67%) | 11,623,067 |
| 17 May 2021 | CNY | 10.25 | 9.94 | 10.03 | 10.12 | 10.12 | +0.040 (+0.40%) | 10,662,967 |
| 14 May 2021 | CNY | 10.2 | 9.97 | 10.11 | 10.08 | 10.08 | -0.020 (-0.20%) | 10,635,921 |
| 13 May 2021 | CNY | 10.33 | 9.69 | 9.75 | 10.1 | 10.1 | +0.310 (+3.17%) | 17,869,210 |
| 12 May 2021 | CNY | 9.85 | 9.46 | 9.5 | 9.79 | 9.79 | +0.200 (+2.09%) | 8,047,373 |
| 11 May 2021 | CNY | 9.64 | 9.2 | 9.31 | 9.59 | 9.59 | +0.250 (+2.68%) | 6,936,302 |