| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.56 | 7.7 | 7.54 | 7.69 | 7.69 | +0.08 (+1.05%) | 4,216,081 |
| 31 May 2021 | CNY | 7.62 | 7.65 | 7.52 | 7.61 | 7.61 | +0.01 (+0.13%) | 4,014,960 |
| 28 May 2021 | CNY | 7.61 | 7.75 | 7.55 | 7.6 | 7.6 | -0.02 (-0.26%) | 4,104,861 |
| 27 May 2021 | CNY | 7.42 | 7.74 | 7.4 | 7.62 | 7.62 | +0.22 (+2.97%) | 8,871,379 |
| 26 May 2021 | CNY | 7.63 | 7.67 | 7.35 | 7.4 | 7.4 | -0.2 (-2.63%) | 6,281,345 |
| 25 May 2021 | CNY | 7.55 | 7.74 | 7.5 | 7.6 | 7.6 | +0.252 (+3.42%) | 5,810,739 |
| 25 May 2021 |
|
|||||||
| 24 May 2021 | CNY | 7.3182 | 7.3788 | 7.1591 | 7.3485 | 7.3485 | +0.045 (+0.62%) | 6,073,309 |
| 21 May 2021 | CNY | 7.3409 | 7.4091 | 7.303 | 7.303 | 7.303 | -0.015 (-0.21%) | 3,468,783 |
| 20 May 2021 | CNY | 7.3712 | 7.3864 | 7.2727 | 7.3182 | 7.3182 | -0.015 (-0.21%) | 3,763,760 |
| 19 May 2021 | CNY | 7.3333 | 7.4091 | 7.2652 | 7.3333 | 7.3333 | +0.023 (+0.31%) | 3,294,720 |
| 18 May 2021 | CNY | 7.197 | 7.3788 | 7.0985 | 7.3106 | 7.3106 | +0.167 (+2.33%) | 7,012,236 |
| 17 May 2021 | CNY | 7.2046 | 7.2727 | 7.0682 | 7.1439 | 7.1439 | -0.106 (-1.46%) | 7,353,717 |
| 14 May 2021 | CNY | 7.1667 | 7.3182 | 7.0682 | 7.25 | 7.25 | +0.076 (+1.06%) | 7,062,000 |
| 13 May 2021 | CNY | 7.1136 | 7.2349 | 7.0909 | 7.1742 | 7.1742 | +0.053 (+0.74%) | 5,256,897 |
| 12 May 2021 | CNY | 6.947 | 7.1667 | 6.9091 | 7.1212 | 7.1212 | +0.174 (+2.51%) | 5,014,330 |
| 11 May 2021 | CNY | 6.9091 | 6.9773 | 6.8636 | 6.947 | 6.947 | -0.008 (-0.11%) | 4,725,996 |
| 10 May 2021 | CNY | 6.9546 | 7.0833 | 6.8561 | 6.9546 | 6.9546 | +0.015 (+0.22%) | 6,895,328 |
| 7 May 2021 | CNY | 6.7424 | 7.1818 | 6.6136 | 6.9394 | 6.9394 | +0.197 (+2.92%) | 15,990,007 |
| 6 May 2021 | CNY | 6.2349 | 6.9697 | 6.2349 | 6.7424 | 6.7424 | -0.182 (-2.63%) | 23,053,368 |
| 30 Apr 2021 | CNY | 7.6136 | 7.6136 | 6.9242 | 6.9242 | 6.9242 | -0.765 (-9.95%) | 16,780,632 |
| 29 Apr 2021 | CNY | 7.6136 | 7.8333 | 7.5606 | 7.6894 | 7.6894 | +0.106 (+1.40%) | 8,333,952 |
| 28 Apr 2021 | CNY | 7.6439 | 7.6591 | 7.5379 | 7.5833 | 7.5833 | -0.053 (-0.70%) | 6,762,436 |
| 27 Apr 2021 | CNY | 7.7273 | 7.7273 | 7.5682 | 7.6364 | 7.6364 | -0.061 (-0.79%) | 4,904,392 |
| 26 Apr 2021 | CNY | 7.7576 | 7.8409 | 7.6591 | 7.697 | 7.697 | 0.0 (0.0%) | 5,004,328 |
| 23 Apr 2021 | CNY | 7.7879 | 7.7879 | 7.6591 | 7.697 | 7.697 | -0.091 (-1.17%) | 4,266,061 |
| 22 Apr 2021 | CNY | 7.8409 | 7.8636 | 7.7424 | 7.7879 | 7.7879 | -0.015 (-0.19%) | 3,342,715 |
| 21 Apr 2021 | CNY | 7.803 | 7.8485 | 7.7424 | 7.803 | 7.803 | -0.038 (-0.48%) | 3,788,264 |
| 20 Apr 2021 | CNY | 7.947 | 7.947 | 7.7955 | 7.8409 | 7.8409 | -0.106 (-1.34%) | 4,944,456 |
| 19 Apr 2021 | CNY | 7.9318 | 7.9849 | 7.8788 | 7.947 | 7.947 | +0.03 (+0.38%) | 4,122,812 |
| 16 Apr 2021 | CNY | 7.7803 | 8.0303 | 7.7727 | 7.9167 | 7.9167 | +0.136 (+1.75%) | 4,710,949 |
