| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.65 | 8.8 | 8.57 | 8.79 | 8.79 | +0.16 (+1.85%) | 4,960,350 |
| 31 May 2021 | CNY | 8.58 | 8.68 | 8.57 | 8.63 | 8.63 | +0.01 (+0.12%) | 3,280,300 |
| 28 May 2021 | CNY | 8.68 | 8.73 | 8.6 | 8.62 | 8.62 | -0.08 (-0.92%) | 3,410,576 |
| 27 May 2021 | CNY | 8.56 | 8.75 | 8.51 | 8.7 | 8.7 | +0.14 (+1.64%) | 4,631,182 |
| 26 May 2021 | CNY | 8.56 | 8.62 | 8.53 | 8.56 | 8.56 | 0.0 (0.0%) | 3,863,334 |
| 25 May 2021 | CNY | 8.55 | 8.59 | 8.45 | 8.56 | 8.56 | +0.04 (+0.47%) | 3,514,120 |
| 24 May 2021 | CNY | 8.46 | 8.53 | 8.43 | 8.52 | 8.52 | +0.05 (+0.59%) | 2,643,014 |
| 21 May 2021 | CNY | 8.47 | 8.53 | 8.44 | 8.47 | 8.47 | +0.01 (+0.12%) | 2,262,242 |
| 20 May 2021 | CNY | 8.46 | 8.5 | 8.44 | 8.46 | 8.46 | -0.02 (-0.24%) | 1,704,608 |
| 19 May 2021 | CNY | 8.56 | 8.56 | 8.46 | 8.48 | 8.48 | -0.08 (-0.93%) | 2,146,214 |
| 18 May 2021 | CNY | 8.45 | 8.58 | 8.45 | 8.56 | 8.56 | +0.11 (+1.30%) | 2,336,980 |
| 17 May 2021 | CNY | 8.57 | 8.57 | 8.44 | 8.45 | 8.45 | -0.13 (-1.52%) | 3,387,180 |
| 14 May 2021 | CNY | 8.5 | 8.58 | 8.48 | 8.58 | 8.58 | +0.06 (+0.70%) | 3,351,693 |
| 13 May 2021 | CNY | 8.47 | 8.59 | 8.45 | 8.52 | 8.52 | +0.01 (+0.12%) | 2,607,119 |
| 12 May 2021 | CNY | 8.4 | 8.52 | 8.37 | 8.51 | 8.51 | +0.08 (+0.95%) | 2,749,516 |
| 11 May 2021 | CNY | 8.47 | 8.52 | 8.32 | 8.43 | 8.43 | -0.04 (-0.47%) | 2,980,411 |
| 10 May 2021 | CNY | 8.43 | 8.48 | 8.34 | 8.47 | 8.47 | +0.04 (+0.47%) | 2,810,642 |
| 7 May 2021 | CNY | 8.54 | 8.54 | 8.43 | 8.43 | 8.43 | -0.11 (-1.29%) | 3,219,973 |
| 6 May 2021 | CNY | 8.66 | 8.66 | 8.51 | 8.54 | 8.54 | -0.11 (-1.27%) | 3,055,458 |
| 30 Apr 2021 | CNY | 8.78 | 8.91 | 8.56 | 8.65 | 8.65 | -0.24 (-2.70%) | 5,260,059 |
| 29 Apr 2021 | CNY | 9.07 | 9.1 | 8.88 | 8.89 | 8.89 | -0.11 (-1.22%) | 4,248,901 |
| 28 Apr 2021 | CNY | 9.17 | 9.32 | 8.96 | 9 | 9 | -0.22 (-2.39%) | 6,890,290 |
| 27 Apr 2021 | CNY | 9.08 | 9.24 | 8.99 | 9.22 | 9.22 | +0.17 (+1.88%) | 6,771,435 |
| 26 Apr 2021 | CNY | 8.96 | 9.24 | 8.96 | 9.05 | 9.05 | +0.17 (+1.91%) | 6,951,919 |
| 23 Apr 2021 | CNY | 8.96 | 8.98 | 8.81 | 8.88 | 8.88 | -0.07 (-0.78%) | 2,269,491 |
| 22 Apr 2021 | CNY | 9 | 9.02 | 8.89 | 8.95 | 8.95 | -0.04 (-0.44%) | 2,225,264 |
| 21 Apr 2021 | CNY | 8.94 | 9.02 | 8.81 | 8.99 | 8.99 | +0.05 (+0.56%) | 2,658,264 |
| 20 Apr 2021 | CNY | 9 | 9.06 | 8.94 | 8.94 | 8.94 | -0.06 (-0.67%) | 3,132,889 |
| 19 Apr 2021 | CNY | 8.91 | 9.03 | 8.88 | 9 | 9 | +0.11 (+1.24%) | 3,668,024 |
| 16 Apr 2021 | CNY | 8.71 | 8.92 | 8.71 | 8.89 | 8.89 | +0.17 (+1.95%) | 3,423,140 |
