| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.51 | 8.54 | 8.33 | 8.38 | 8.38 | -0.13 (-1.53%) | 66,322,634 |
| 21 May 2021 | CNY | 8.5 | 8.61 | 8.44 | 8.51 | 8.51 | +0.04 (+0.47%) | 53,999,737 |
| 20 May 2021 | CNY | 8.74 | 8.74 | 8.46 | 8.47 | 8.47 | -0.49 (-5.47%) | 126,446,493 |
| 19 May 2021 | CNY | 8.97 | 9.04 | 8.85 | 8.96 | 8.96 | -0.09 (-0.99%) | 62,225,874 |
| 18 May 2021 | CNY | 9.1 | 9.15 | 8.92 | 9.05 | 9.05 | -0.01 (-0.11%) | 48,951,491 |
| 17 May 2021 | CNY | 8.94 | 9.1 | 8.83 | 9.06 | 9.06 | +0.1 (+1.12%) | 71,545,502 |
| 14 May 2021 | CNY | 9.02 | 9.1 | 8.77 | 8.96 | 8.96 | -0.06 (-0.67%) | 104,306,538 |
| 13 May 2021 | CNY | 9.33 | 9.36 | 9.01 | 9.02 | 9.02 | -0.51 (-5.35%) | 137,668,024 |
| 12 May 2021 | CNY | 9.46 | 9.63 | 9.31 | 9.53 | 9.53 | -0.02 (-0.21%) | 110,482,952 |
| 11 May 2021 | CNY | 9.64 | 9.68 | 9.21 | 9.55 | 9.55 | -0.29 (-2.95%) | 186,509,575 |
| 10 May 2021 | CNY | 9.63 | 9.84 | 9.34 | 9.84 | 9.84 | +0.34 (+3.58%) | 223,932,473 |
| 7 May 2021 | CNY | 9.23 | 9.75 | 9.12 | 9.5 | 9.5 | +0.42 (+4.63%) | 263,388,651 |
| 6 May 2021 | CNY | 8.91 | 9.45 | 8.91 | 9.08 | 9.08 | +0.19 (+2.14%) | 140,928,491 |
| 30 Apr 2021 | CNY | 9.21 | 9.22 | 8.75 | 8.89 | 8.89 | -0.18 (-1.98%) | 99,477,484 |
| 29 Apr 2021 | CNY | 9.26 | 9.31 | 9.06 | 9.07 | 9.07 | -0.01 (-0.11%) | 118,042,040 |
| 28 Apr 2021 | CNY | 8.71 | 9.3 | 8.7 | 9.08 | 9.08 | +0.36 (+4.13%) | 138,252,928 |
| 27 Apr 2021 | CNY | 8.93 | 9.06 | 8.63 | 8.72 | 8.72 | -0.27 (-3.00%) | 94,405,335 |
| 26 Apr 2021 | CNY | 9.01 | 9.26 | 8.62 | 8.99 | 8.99 | -0.19 (-2.07%) | 142,946,756 |
| 23 Apr 2021 | CNY | 9.15 | 9.31 | 9.04 | 9.18 | 9.18 | -0.01 (-0.11%) | 86,636,516 |
| 22 Apr 2021 | CNY | 9.11 | 9.45 | 9.1 | 9.19 | 9.19 | +0.1 (+1.10%) | 109,841,948 |
| 21 Apr 2021 | CNY | 9.01 | 9.23 | 8.89 | 9.09 | 9.09 | +0.01 (+0.11%) | 84,346,675 |
| 20 Apr 2021 | CNY | 9.27 | 9.65 | 9.07 | 9.08 | 9.08 | -0.22 (-2.37%) | 141,681,884 |
| 19 Apr 2021 | CNY | 9.09 | 9.5 | 9 | 9.3 | 9.3 | +0.17 (+1.86%) | 109,129,873 |
| 16 Apr 2021 | CNY | 9.12 | 9.25 | 9 | 9.13 | 9.13 | -0.01 (-0.11%) | 86,859,966 |
| 15 Apr 2021 | CNY | 9.2 | 9.34 | 9.02 | 9.14 | 9.14 | -0.29 (-3.08%) | 130,599,764 |
| 14 Apr 2021 | CNY | 8.76 | 9.6 | 8.72 | 9.43 | 9.43 | +0.65 (+7.40%) | 218,589,746 |
| 13 Apr 2021 | CNY | 9.13 | 9.14 | 8.55 | 8.78 | 8.78 | -0.45 (-4.88%) | 120,997,301 |
| 12 Apr 2021 | CNY | 9.18 | 9.3 | 8.97 | 9.23 | 9.23 | +0.04 (+0.44%) | 143,608,917 |
| 9 Apr 2021 | CNY | 8.82 | 9.33 | 8.68 | 9.19 | 9.19 | +0.37 (+4.20%) | 191,817,164 |
| 8 Apr 2021 | CNY | 8.63 | 9.15 | 8.59 | 8.82 | 8.82 | +0.21 (+2.44%) | 173,550,717 |
