| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.41 | 8.8 | 8.39 | 8.8 | 8.8 | +0.39 (+4.64%) | 3,060,905 |
| 31 May 2021 | CNY | 8.5 | 8.5 | 8.29 | 8.41 | 8.41 | -0.02 (-0.24%) | 1,346,203 |
| 28 May 2021 | CNY | 8.63 | 8.77 | 8.41 | 8.43 | 8.43 | -0.22 (-2.54%) | 1,472,509 |
| 27 May 2021 | CNY | 8.58 | 8.77 | 8.51 | 8.65 | 8.65 | +0.07 (+0.82%) | 1,636,565 |
| 26 May 2021 | CNY | 8.66 | 8.66 | 8.44 | 8.58 | 8.58 | -0.09 (-1.04%) | 1,442,100 |
| 25 May 2021 | CNY | 8.74 | 8.8 | 8.53 | 8.67 | 8.67 | -0.07 (-0.80%) | 1,315,065 |
| 24 May 2021 | CNY | 8.63 | 8.93 | 8.63 | 8.74 | 8.74 | +0.22 (+2.58%) | 2,601,491 |
| 21 May 2021 | CNY | 8.45 | 8.62 | 8.28 | 8.52 | 8.52 | +0.22 (+2.65%) | 1,338,900 |
| 20 May 2021 | CNY | 8.38 | 8.43 | 8.28 | 8.3 | 8.3 | -0.1 (-1.19%) | 827,700 |
| 19 May 2021 | CNY | 8.59 | 8.59 | 8.37 | 8.4 | 8.4 | -0.18 (-2.10%) | 978,410 |
| 18 May 2021 | CNY | 8.56 | 8.68 | 8.23 | 8.58 | 8.58 | +0.05 (+0.59%) | 1,578,513 |
| 17 May 2021 | CNY | 8.69 | 8.72 | 8.53 | 8.53 | 8.53 | -0.1 (-1.16%) | 960,246 |
| 14 May 2021 | CNY | 8.81 | 8.83 | 8.63 | 8.63 | 8.63 | -0.18 (-2.04%) | 1,552,200 |
| 13 May 2021 | CNY | 8.61 | 8.95 | 8.59 | 8.81 | 8.81 | +0.14 (+1.61%) | 2,111,995 |
| 12 May 2021 | CNY | 8.7 | 8.84 | 8.6 | 8.67 | 8.67 | -0.11 (-1.25%) | 1,574,609 |
| 11 May 2021 | CNY | 8.66 | 8.83 | 8.66 | 8.78 | 8.78 | +0.14 (+1.62%) | 2,196,800 |
| 10 May 2021 | CNY | 8.45 | 8.76 | 8.43 | 8.64 | 8.64 | +0.14 (+1.65%) | 1,758,592 |
| 7 May 2021 | CNY | 8.41 | 8.57 | 8.41 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,043,674 |
| 6 May 2021 | CNY | 8.32 | 8.54 | 8.24 | 8.41 | 8.41 | +0.05 (+0.60%) | 1,574,500 |
| 30 Apr 2021 | CNY | 8.13 | 8.6 | 8.1 | 8.36 | 8.36 | +0.2 (+2.45%) | 1,638,200 |
| 29 Apr 2021 | CNY | 8.12 | 8.22 | 8.1 | 8.16 | 8.16 | +0.01 (+0.12%) | 787,767 |
| 28 Apr 2021 | CNY | 8.22 | 8.25 | 8.03 | 8.15 | 8.15 | -0.03 (-0.37%) | 1,369,360 |
| 27 Apr 2021 | CNY | 8.33 | 8.33 | 8.12 | 8.18 | 8.18 | -0.11 (-1.33%) | 750,401 |
| 26 Apr 2021 | CNY | 8.31 | 8.38 | 8.15 | 8.29 | 8.29 | +0.03 (+0.36%) | 964,770 |
| 23 Apr 2021 | CNY | 8.55 | 8.55 | 8.24 | 8.26 | 8.26 | -0.29 (-3.39%) | 1,546,833 |
| 22 Apr 2021 | CNY | 8.72 | 8.72 | 8.5 | 8.55 | 8.55 | -0.08 (-0.93%) | 891,176 |
| 21 Apr 2021 | CNY | 8.48 | 8.74 | 8.48 | 8.63 | 8.63 | +0.14 (+1.65%) | 1,474,034 |
| 20 Apr 2021 | CNY | 8.62 | 8.74 | 8.47 | 8.49 | 8.49 | -0.21 (-2.41%) | 1,790,901 |
| 19 Apr 2021 | CNY | 8.7 | 8.77 | 8.59 | 8.7 | 8.7 | -0.01 (-0.11%) | 1,318,065 |
| 16 Apr 2021 | CNY | 8.66 | 8.78 | 8.6 | 8.71 | 8.71 | +0.04 (+0.46%) | 1,524,130 |
