| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.01 | 8.04 | 7.8 | 7.94 | 7.94 | +0.02 (+0.25%) | 3,768,697 |
| 21 May 2021 | CNY | 7.93 | 8.21 | 7.86 | 7.92 | 7.92 | -0.04 (-0.50%) | 5,097,489 |
| 20 May 2021 | CNY | 7.87 | 8.04 | 7.77 | 7.96 | 7.96 | +0.12 (+1.53%) | 5,142,403 |
| 19 May 2021 | CNY | 7.77 | 7.92 | 7.66 | 7.84 | 7.84 | +0.04 (+0.51%) | 3,949,061 |
| 18 May 2021 | CNY | 7.79 | 7.96 | 7.72 | 7.8 | 7.8 | -0.01 (-0.13%) | 4,660,650 |
| 17 May 2021 | CNY | 7.87 | 8.08 | 7.78 | 7.81 | 7.81 | -0.04 (-0.51%) | 8,048,553 |
| 14 May 2021 | CNY | 7.62 | 7.95 | 7.6 | 7.85 | 7.85 | +0.25 (+3.29%) | 6,534,393 |
| 13 May 2021 | CNY | 7.58 | 7.68 | 7.46 | 7.6 | 7.6 | -0.08 (-1.04%) | 4,286,252 |
| 12 May 2021 | CNY | 7.37 | 7.68 | 7.32 | 7.68 | 7.68 | +0.31 (+4.21%) | 6,163,482 |
| 11 May 2021 | CNY | 7.31 | 7.41 | 7.29 | 7.37 | 7.37 | +0.06 (+0.82%) | 2,127,180 |
| 10 May 2021 | CNY | 7.31 | 7.35 | 7.26 | 7.31 | 7.31 | 0.0 (0.0%) | 1,396,200 |
| 7 May 2021 | CNY | 7.28 | 7.36 | 7.23 | 7.31 | 7.31 | +0.02 (+0.27%) | 1,517,700 |
| 6 May 2021 | CNY | 7.3 | 7.32 | 7.16 | 7.29 | 7.29 | 0.0 (0.0%) | 2,358,400 |
| 30 Apr 2021 | CNY | 7.6 | 7.6 | 7.24 | 7.29 | 7.29 | -0.31 (-4.08%) | 5,585,264 |
| 29 Apr 2021 | CNY | 7.39 | 7.61 | 7.33 | 7.6 | 7.6 | +0.2 (+2.70%) | 3,710,705 |
| 28 Apr 2021 | CNY | 7.41 | 7.48 | 7.36 | 7.4 | 7.4 | -0.1 (-1.33%) | 2,657,384 |
| 27 Apr 2021 | CNY | 7.53 | 7.65 | 7.38 | 7.5 | 7.5 | -0.14 (-1.83%) | 3,014,826 |
| 26 Apr 2021 | CNY | 7.45 | 7.77 | 7.42 | 7.64 | 7.64 | +0.19 (+2.55%) | 5,079,648 |
| 23 Apr 2021 | CNY | 7.41 | 7.58 | 7.38 | 7.45 | 7.45 | +0.11 (+1.50%) | 6,352,014 |
| 22 Apr 2021 | CNY | 7.33 | 7.38 | 7.25 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,560,907 |
| 21 Apr 2021 | CNY | 7.3 | 7.44 | 7.3 | 7.35 | 7.35 | -0.03 (-0.41%) | 2,137,800 |
| 20 Apr 2021 | CNY | 7.27 | 7.49 | 7.26 | 7.38 | 7.38 | +0.06 (+0.82%) | 3,130,593 |
| 19 Apr 2021 | CNY | 7.38 | 7.42 | 7.29 | 7.32 | 7.32 | -0.06 (-0.81%) | 2,957,096 |
| 16 Apr 2021 | CNY | 7.25 | 7.46 | 7.22 | 7.38 | 7.38 | +0.1 (+1.37%) | 3,221,842 |
| 15 Apr 2021 | CNY | 7.17 | 7.28 | 7.15 | 7.28 | 7.28 | +0.12 (+1.68%) | 3,241,600 |
| 14 Apr 2021 | CNY | 7.08 | 7.16 | 7 | 7.16 | 7.16 | +0.1 (+1.42%) | 1,280,000 |
| 13 Apr 2021 | CNY | 7.1 | 7.11 | 7.04 | 7.06 | 7.06 | -0.02 (-0.28%) | 1,088,000 |
| 12 Apr 2021 | CNY | 7.09 | 7.15 | 7.08 | 7.08 | 7.08 | -0.03 (-0.42%) | 897,101 |
| 9 Apr 2021 | CNY | 7.1 | 7.14 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 1,045,700 |
| 8 Apr 2021 | CNY | 7.17 | 7.19 | 7.09 | 7.1 | 7.1 | -0.07 (-0.98%) | 1,047,300 |
