| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 7.75 | 7.79 | 7.33 | 7.42 | 7.42 | -0.45 (-5.72%) | 33,049,753 |
| 21 May 2021 | CNY | 8.08 | 8.3 | 7.79 | 7.87 | 7.87 | -0.24 (-2.96%) | 33,147,023 |
| 20 May 2021 | CNY | 7.79 | 8.28 | 7.73 | 8.11 | 8.11 | +0.31 (+3.97%) | 31,606,076 |
| 19 May 2021 | CNY | 7.78 | 7.92 | 7.71 | 7.8 | 7.8 | +0.02 (+0.26%) | 14,249,277 |
| 18 May 2021 | CNY | 7.76 | 7.96 | 7.63 | 7.78 | 7.78 | -0.03 (-0.38%) | 21,599,394 |
| 17 May 2021 | CNY | 7.89 | 8.08 | 7.7 | 7.81 | 7.81 | -0.06 (-0.76%) | 26,026,345 |
| 14 May 2021 | CNY | 7.66 | 7.99 | 7.57 | 7.87 | 7.87 | +0.21 (+2.74%) | 27,332,442 |
| 13 May 2021 | CNY | 7.81 | 7.99 | 7.64 | 7.66 | 7.66 | -0.24 (-3.04%) | 29,919,496 |
| 12 May 2021 | CNY | 7.48 | 8.05 | 7.37 | 7.9 | 7.9 | +0.35 (+4.64%) | 39,495,264 |
| 11 May 2021 | CNY | 7.28 | 7.78 | 7.22 | 7.55 | 7.55 | +0.18 (+2.44%) | 29,200,369 |
| 10 May 2021 | CNY | 7.29 | 7.49 | 7.21 | 7.37 | 7.37 | 0.0 (0.0%) | 18,864,082 |
| 7 May 2021 | CNY | 7.15 | 7.54 | 7.08 | 7.37 | 7.37 | +0.17 (+2.36%) | 23,738,750 |
| 6 May 2021 | CNY | 7.19 | 7.33 | 7.01 | 7.2 | 7.2 | +0.02 (+0.28%) | 15,266,501 |
| 30 Apr 2021 | CNY | 7.15 | 7.32 | 7.13 | 7.18 | 7.18 | 0.0 (0.0%) | 15,374,081 |
| 29 Apr 2021 | CNY | 7.39 | 7.5 | 7.13 | 7.18 | 7.18 | -0.2 (-2.71%) | 19,361,231 |
| 28 Apr 2021 | CNY | 7.55 | 7.62 | 7.31 | 7.38 | 7.38 | -0.16 (-2.12%) | 20,145,657 |
| 27 Apr 2021 | CNY | 8.25 | 8.28 | 7.43 | 7.54 | 7.54 | -0.72 (-8.72%) | 43,126,915 |
| 26 Apr 2021 | CNY | 9.18 | 9.4 | 8.25 | 8.26 | 8.26 | -0.63 (-7.09%) | 45,791,781 |
| 23 Apr 2021 | CNY | 8.8 | 9.15 | 8.8 | 8.89 | 8.89 | +0.06 (+0.68%) | 24,279,666 |
| 22 Apr 2021 | CNY | 8.84 | 9.09 | 8.77 | 8.83 | 8.83 | +0.06 (+0.68%) | 36,401,761 |
| 21 Apr 2021 | CNY | 9.1 | 9.2 | 8.7 | 8.77 | 8.77 | 0.0 (0.0%) | 53,623,845 |
| 20 Apr 2021 | CNY | 8.02 | 8.77 | 7.98 | 8.77 | 8.77 | +0.8 (+10.04%) | 20,725,151 |
| 19 Apr 2021 | CNY | 8.01 | 8.35 | 7.96 | 7.97 | 7.97 | -0.06 (-0.75%) | 33,731,243 |
| 16 Apr 2021 | CNY | 7.68 | 8.43 | 7.58 | 8.03 | 8.03 | +0.37 (+4.83%) | 43,580,452 |
| 15 Apr 2021 | CNY | 7.64 | 7.76 | 7.45 | 7.66 | 7.66 | +0.02 (+0.26%) | 9,278,926 |
| 14 Apr 2021 | CNY | 7.58 | 7.8 | 7.5 | 7.64 | 7.64 | +0.03 (+0.39%) | 9,579,961 |
| 13 Apr 2021 | CNY | 7.75 | 7.91 | 7.57 | 7.61 | 7.61 | -0.13 (-1.68%) | 13,705,148 |
| 12 Apr 2021 | CNY | 7.94 | 7.94 | 7.7 | 7.74 | 7.74 | -0.2 (-2.52%) | 12,163,433 |
| 9 Apr 2021 | CNY | 8.03 | 8.1 | 7.81 | 7.94 | 7.94 | -0.08 (-1.00%) | 12,657,150 |
| 8 Apr 2021 | CNY | 8.13 | 8.24 | 7.97 | 8.02 | 8.02 | -0.12 (-1.47%) | 14,730,792 |
