| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 7.31 | 7.58 | 7.31 | 7.57 | 7.57 | +0.23 (+3.13%) | 9,867,320 |
| 21 May 2021 | CNY | 7.19 | 7.47 | 7.19 | 7.34 | 7.34 | +0.14 (+1.94%) | 7,181,933 |
| 20 May 2021 | CNY | 7.25 | 7.29 | 7.17 | 7.2 | 7.2 | -0.02 (-0.28%) | 3,071,801 |
| 19 May 2021 | CNY | 7.31 | 7.33 | 7.21 | 7.22 | 7.22 | -0.1 (-1.37%) | 4,064,421 |
| 18 May 2021 | CNY | 7.27 | 7.36 | 7.26 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,374,744 |
| 17 May 2021 | CNY | 7.39 | 7.46 | 7.3 | 7.3 | 7.3 | -0.12 (-1.62%) | 6,378,286 |
| 14 May 2021 | CNY | 7.32 | 7.53 | 7.3 | 7.42 | 7.42 | +0.1 (+1.37%) | 8,580,932 |
| 13 May 2021 | CNY | 7.27 | 7.36 | 7.22 | 7.32 | 7.32 | 0.0 (0.0%) | 5,647,709 |
| 12 May 2021 | CNY | 7.19 | 7.35 | 7.14 | 7.32 | 7.32 | +0.05 (+0.69%) | 6,454,943 |
| 11 May 2021 | CNY | 7.24 | 7.42 | 7.16 | 7.27 | 7.27 | +0.15 (+2.11%) | 8,240,489 |
| 10 May 2021 | CNY | 7.22 | 7.28 | 7.12 | 7.12 | 7.12 | -0.1 (-1.39%) | 5,746,200 |
| 7 May 2021 | CNY | 7.13 | 7.25 | 7.13 | 7.22 | 7.22 | +0.06 (+0.84%) | 4,012,990 |
| 6 May 2021 | CNY | 7.14 | 7.27 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 4,090,141 |
| 30 Apr 2021 | CNY | 7.16 | 7.19 | 7.07 | 7.13 | 7.13 | -0.05 (-0.70%) | 4,110,868 |
| 29 Apr 2021 | CNY | 7.2 | 7.25 | 7.14 | 7.18 | 7.18 | 0.0 (0.0%) | 3,597,166 |
| 28 Apr 2021 | CNY | 7.28 | 7.29 | 7.17 | 7.18 | 7.18 | -0.13 (-1.78%) | 4,816,002 |
| 27 Apr 2021 | CNY | 7.44 | 7.45 | 7.3 | 7.31 | 7.31 | -0.07 (-0.95%) | 3,981,166 |
| 26 Apr 2021 | CNY | 7.43 | 7.49 | 7.37 | 7.38 | 7.38 | -0.09 (-1.20%) | 3,085,504 |
| 23 Apr 2021 | CNY | 7.56 | 7.57 | 7.39 | 7.47 | 7.47 | -0.1 (-1.32%) | 4,770,100 |
| 22 Apr 2021 | CNY | 7.55 | 7.62 | 7.53 | 7.57 | 7.57 | +0.03 (+0.40%) | 3,725,133 |
| 21 Apr 2021 | CNY | 7.57 | 7.62 | 7.51 | 7.54 | 7.54 | -0.07 (-0.92%) | 3,554,600 |
| 20 Apr 2021 | CNY | 7.64 | 7.72 | 7.59 | 7.61 | 7.61 | -0.03 (-0.39%) | 5,605,248 |
| 19 Apr 2021 | CNY | 7.65 | 7.7 | 7.61 | 7.64 | 7.64 | -0.01 (-0.13%) | 6,428,214 |
| 16 Apr 2021 | CNY | 7.41 | 7.66 | 7.39 | 7.65 | 7.65 | +0.23 (+3.10%) | 7,815,012 |
| 15 Apr 2021 | CNY | 7.34 | 7.44 | 7.3 | 7.42 | 7.42 | +0.06 (+0.82%) | 3,216,059 |
| 14 Apr 2021 | CNY | 7.3 | 7.38 | 7.27 | 7.36 | 7.36 | +0.06 (+0.82%) | 2,826,284 |
| 13 Apr 2021 | CNY | 7.45 | 7.49 | 7.28 | 7.3 | 7.3 | -0.16 (-2.14%) | 4,632,984 |
| 12 Apr 2021 | CNY | 7.41 | 7.49 | 7.39 | 7.46 | 7.46 | +0.05 (+0.67%) | 3,613,137 |
| 9 Apr 2021 | CNY | 7.41 | 7.45 | 7.38 | 7.41 | 7.41 | 0.0 (0.0%) | 3,373,133 |
| 8 Apr 2021 | CNY | 7.51 | 7.52 | 7.41 | 7.41 | 7.41 | -0.11 (-1.46%) | 4,136,291 |
