| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 8.55 | 8.56 | 8.33 | 8.41 | 8.41 | -0.26 (-3.00%) | 39,947,616 |
| 28 May 2021 | CNY | 8.83 | 8.88 | 8.62 | 8.67 | 8.67 | -0.23 (-2.58%) | 31,314,679 |
| 27 May 2021 | CNY | 8.95 | 9 | 8.81 | 8.9 | 8.9 | -0.1 (-1.11%) | 32,929,595 |
| 26 May 2021 | CNY | 8.79 | 9 | 8.76 | 9 | 9 | +0.2 (+2.27%) | 41,592,787 |
| 25 May 2021 | CNY | 8.75 | 8.98 | 8.61 | 8.8 | 8.8 | +0.06 (+0.69%) | 50,490,158 |
| 24 May 2021 | CNY | 8.76 | 8.88 | 8.66 | 8.74 | 8.74 | +0.02 (+0.23%) | 22,947,184 |
| 21 May 2021 | CNY | 8.75 | 8.84 | 8.64 | 8.72 | 8.72 | -0.03 (-0.34%) | 20,045,990 |
| 20 May 2021 | CNY | 8.74 | 8.82 | 8.6 | 8.75 | 8.75 | -0.01 (-0.11%) | 18,524,872 |
| 19 May 2021 | CNY | 8.78 | 8.78 | 8.64 | 8.76 | 8.76 | -0.04 (-0.45%) | 14,641,813 |
| 18 May 2021 | CNY | 8.65 | 8.84 | 8.58 | 8.8 | 8.8 | +0.14 (+1.62%) | 30,672,887 |
| 17 May 2021 | CNY | 8.5 | 8.66 | 8.41 | 8.66 | 8.66 | +0.1 (+1.17%) | 28,324,328 |
| 14 May 2021 | CNY | 8.32 | 8.58 | 8.27 | 8.56 | 8.56 | +0.28 (+3.38%) | 24,226,254 |
| 13 May 2021 | CNY | 8.39 | 8.42 | 8.27 | 8.28 | 8.28 | -0.15 (-1.78%) | 21,816,299 |
| 12 May 2021 | CNY | 8.52 | 8.6 | 8.39 | 8.43 | 8.43 | -0.13 (-1.52%) | 19,603,710 |
| 11 May 2021 | CNY | 8.35 | 8.62 | 8.25 | 8.56 | 8.56 | +0.14 (+1.66%) | 33,664,849 |
| 10 May 2021 | CNY | 8.39 | 8.43 | 8.24 | 8.42 | 8.42 | +0.02 (+0.24%) | 23,270,136 |
| 7 May 2021 | CNY | 8.22 | 8.47 | 8.16 | 8.4 | 8.4 | +0.14 (+1.69%) | 33,303,313 |
| 6 May 2021 | CNY | 8.1 | 8.33 | 8.03 | 8.26 | 8.26 | +0.08 (+0.98%) | 47,019,565 |
| 30 Apr 2021 | CNY | 8.4 | 8.44 | 7.98 | 8.18 | 8.18 | -0.44 (-5.10%) | 77,286,982 |
| 29 Apr 2021 | CNY | 8.5 | 8.66 | 8.49 | 8.62 | 8.62 | +0.01 (+0.12%) | 20,149,246 |
| 28 Apr 2021 | CNY | 8.56 | 8.74 | 8.44 | 8.61 | 8.61 | -0.01 (-0.12%) | 36,501,118 |
| 27 Apr 2021 | CNY | 8.8 | 8.84 | 8.58 | 8.62 | 8.62 | -0.18 (-2.05%) | 27,500,178 |
| 26 Apr 2021 | CNY | 8.8 | 8.95 | 8.7 | 8.8 | 8.8 | -0.09 (-1.01%) | 26,709,178 |
| 23 Apr 2021 | CNY | 8.9 | 9.03 | 8.78 | 8.89 | 8.89 | -0.04 (-0.45%) | 31,822,817 |
| 22 Apr 2021 | CNY | 9.09 | 9.14 | 8.92 | 8.93 | 8.93 | -0.13 (-1.43%) | 26,237,188 |
| 21 Apr 2021 | CNY | 9.11 | 9.18 | 8.98 | 9.06 | 9.06 | -0.22 (-2.37%) | 33,317,155 |
| 20 Apr 2021 | CNY | 9.37 | 9.44 | 9.22 | 9.28 | 9.28 | -0.05 (-0.54%) | 32,275,891 |
| 19 Apr 2021 | CNY | 9.16 | 9.53 | 9.11 | 9.33 | 9.33 | +0.17 (+1.86%) | 56,199,935 |
| 16 Apr 2021 | CNY | 8.83 | 9.28 | 8.78 | 9.16 | 9.16 | +0.33 (+3.74%) | 51,855,813 |
| 15 Apr 2021 | CNY | 8.82 | 8.92 | 8.78 | 8.83 | 8.83 | -0.01 (-0.11%) | 18,084,428 |
