| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 9.88 | 9.66 | 9.69 | 9.69 | 9.69 | -0.140 (-1.42%) | 20,924,627 |
| 10 Jun 2021 | CNY | 10.1 | 9.63 | 9.68 | 9.83 | 9.83 | +0.140 (+1.44%) | 25,064,760 |
| 9 Jun 2021 | CNY | 9.78 | 9.6 | 9.66 | 9.69 | 9.69 | -0.040 (-0.41%) | 14,852,542 |
| 8 Jun 2021 | CNY | 9.81 | 9.59 | 9.63 | 9.73 | 9.73 | +0.070 (+0.72%) | 17,112,971 |
| 7 Jun 2021 | CNY | 9.86 | 9.63 | 9.69 | 9.66 | 9.66 | -0.180 (-1.83%) | 20,849,700 |
| 4 Jun 2021 | CNY | 10.2 | 9.62 | 9.8 | 9.84 | 9.84 | -0.030 (-0.30%) | 32,353,500 |
| 3 Jun 2021 | CNY | 10.22 | 9.87 | 9.94 | 9.87 | 9.87 | -0.130 (-1.30%) | 26,431,671 |
| 2 Jun 2021 | CNY | 10.23 | 9.97 | 10.14 | 10.0 | 10.0 | -0.250 (-2.44%) | 27,821,570 |
| 1 Jun 2021 | CNY | 10.29 | 9.85 | 9.98 | 10.25 | 10.25 | +0.210 (+2.09%) | 38,270,121 |
| 31 May 2021 | CNY | 10.08 | 9.81 | 10.01 | 10.04 | 10.04 | -0.060 (-0.59%) | 29,939,114 |
| 28 May 2021 | CNY | 10.46 | 9.86 | 10.03 | 10.1 | 10.1 | +0.120 (+1.20%) | 48,116,389 |
| 27 May 2021 | CNY | 10.2 | 9.8 | 9.84 | 9.98 | 9.98 | -0.160 (-1.58%) | 45,404,232 |
| 26 May 2021 | CNY | 10.69 | 9.97 | 10.24 | 10.14 | 10.14 | +0.160 (+1.60%) | 98,437,061 |
| 25 May 2021 | CNY | 9.98 | 9.01 | 9.02 | 9.98 | 9.98 | +0.910 (+10.03%) | 82,409,874 |
| 24 May 2021 | CNY | 9.23 | 8.87 | 8.9 | 9.07 | 9.07 | +0.160 (+1.80%) | 17,077,096 |
| 21 May 2021 | CNY | 9.18 | 8.91 | 9.11 | 8.91 | 8.91 | -0.200 (-2.20%) | 16,791,793 |
| 20 May 2021 | CNY | 9.26 | 8.78 | 8.79 | 9.11 | 9.11 | +0.270 (+3.05%) | 25,960,596 |
| 19 May 2021 | CNY | 8.92 | 8.71 | 8.85 | 8.84 | 8.84 | -0.120 (-1.34%) | 13,908,890 |
| 18 May 2021 | CNY | 9.1 | 8.87 | 8.91 | 8.96 | 8.96 | 0.0 (0.0%) | 14,537,544 |
| 17 May 2021 | CNY | 9.1 | 8.9 | 8.94 | 8.96 | 8.96 | -0.270 (-2.93%) | 25,989,197 |
| 14 May 2021 | CNY | 9.41 | 8.56 | 8.66 | 9.23 | 9.23 | +0.680 (+7.95%) | 44,171,474 |
| 13 May 2021 | CNY | 8.69 | 8.51 | 8.55 | 8.55 | 8.55 | -0.040 (-0.47%) | 6,932,100 |
| 12 May 2021 | CNY | 8.72 | 8.41 | 8.41 | 8.59 | 8.59 | +0.110 (+1.30%) | 8,285,345 |
| 11 May 2021 | CNY | 8.5 | 8.3 | 8.35 | 8.48 | 8.48 | +0.100 (+1.19%) | 7,328,681 |
| 10 May 2021 | CNY | 8.54 | 8.33 | 8.54 | 8.38 | 8.38 | -0.170 (-1.99%) | 8,122,974 |
| 7 May 2021 | CNY | 8.61 | 8.5 | 8.53 | 8.55 | 8.55 | +0.010 (+0.12%) | 6,371,400 |
| 6 May 2021 | CNY | 8.59 | 8.48 | 8.48 | 8.54 | 8.54 | +0.050 (+0.59%) | 4,650,458 |
| 30 Apr 2021 | CNY | 8.67 | 8.48 | 8.67 | 8.49 | 8.49 | -0.230 (-2.64%) | 9,031,800 |
| 29 Apr 2021 | CNY | 8.78 | 8.53 | 8.61 | 8.72 | 8.72 | +0.110 (+1.28%) | 8,295,206 |
| 28 Apr 2021 | CNY | 8.78 | 8.53 | 8.78 | 8.61 | 8.61 | -0.170 (-1.94%) | 10,027,617 |