| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 7.74 | 7.46 | 7.69 | 7.53 | 7.53 | -0.080 (-1.05%) | 6,199,600 |
| 17 Jun 2021 | CNY | 7.74 | 7.34 | 7.37 | 7.61 | 7.61 | +0.220 (+2.98%) | 7,969,081 |
| 16 Jun 2021 | CNY | 7.65 | 7.34 | 7.54 | 7.39 | 7.39 | -0.260 (-3.40%) | 5,732,731 |
| 15 Jun 2021 | CNY | 7.77 | 7.45 | 7.51 | 7.65 | 7.65 | +0.090 (+1.19%) | 9,526,431 |
| 11 Jun 2021 | CNY | 7.78 | 7.5 | 7.54 | 7.56 | 7.56 | +0.160 (+2.16%) | 9,714,003 |
| 10 Jun 2021 | CNY | 7.45 | 7.36 | 7.44 | 7.4 | 7.4 | -0.040 (-0.54%) | 3,150,613 |
| 9 Jun 2021 | CNY | 7.55 | 7.4 | 7.53 | 7.44 | 7.44 | -0.100 (-1.33%) | 4,551,316 |
| 8 Jun 2021 | CNY | 7.58 | 7.37 | 7.43 | 7.54 | 7.54 | +0.120 (+1.62%) | 6,131,213 |
| 7 Jun 2021 | CNY | 7.42 | 7.3 | 7.35 | 7.42 | 7.42 | +0.070 (+0.95%) | 3,355,305 |
| 4 Jun 2021 | CNY | 7.47 | 7.26 | 7.41 | 7.35 | 7.35 | -0.110 (-1.47%) | 5,922,100 |
| 3 Jun 2021 | CNY | 7.56 | 7.41 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 7,444,831 |
| 2 Jun 2021 | CNY | 7.55 | 7.38 | 7.52 | 7.46 | 7.46 | -0.060 (-0.80%) | 7,409,633 |
| 1 Jun 2021 | CNY | 7.58 | 7.44 | 7.58 | 7.52 | 7.52 | -0.120 (-1.57%) | 9,978,664 |
| 31 May 2021 | CNY | 7.74 | 7.51 | 7.55 | 7.64 | 7.64 | -0.020 (-0.26%) | 13,704,362 |
| 28 May 2021 | CNY | 8.29 | 7.52 | 7.99 | 7.66 | 7.66 | -0.220 (-2.79%) | 26,953,650 |
| 27 May 2021 | CNY | 7.88 | 7.17 | 7.22 | 7.88 | 7.88 | +0.720 (+10.06%) | 10,336,947 |
| 26 May 2021 | CNY | 7.45 | 7.0 | 7.05 | 7.16 | 7.16 | +0.110 (+1.56%) | 8,669,099 |
| 25 May 2021 | CNY | 7.19 | 7.02 | 7.19 | 7.05 | 7.05 | -0.150 (-2.08%) | 6,264,100 |
| 24 May 2021 | CNY | 7.33 | 7.01 | 7.12 | 7.2 | 7.2 | +0.070 (+0.98%) | 10,286,100 |
| 21 May 2021 | CNY | 7.13 | 6.82 | 6.84 | 7.13 | 7.13 | +0.280 (+4.09%) | 7,639,800 |
| 20 May 2021 | CNY | 6.99 | 6.82 | 6.9 | 6.85 | 6.85 | -0.060 (-0.87%) | 4,275,774 |
| 19 May 2021 | CNY | 6.95 | 6.78 | 6.84 | 6.91 | 6.91 | +0.070 (+1.02%) | 4,609,700 |
| 18 May 2021 | CNY | 6.93 | 6.75 | 6.91 | 6.84 | 6.84 | -0.120 (-1.72%) | 5,833,100 |
| 17 May 2021 | CNY | 7.13 | 6.91 | 7.09 | 6.96 | 6.96 | -0.170 (-2.38%) | 7,203,500 |
| 14 May 2021 | CNY | 7.26 | 6.9 | 6.92 | 7.13 | 7.13 | +0.230 (+3.33%) | 9,055,331 |
| 13 May 2021 | CNY | 7.11 | 6.9 | 7.02 | 6.9 | 6.9 | -0.180 (-2.54%) | 6,829,500 |
| 12 May 2021 | CNY | 7.19 | 7.06 | 7.16 | 7.08 | 7.08 | -0.070 (-0.98%) | 6,077,500 |
| 11 May 2021 | CNY | 7.28 | 7.01 | 7.11 | 7.15 | 7.15 | +0.010 (+0.14%) | 7,723,680 |
| 10 May 2021 | CNY | 7.27 | 7.0 | 7.1 | 7.14 | 7.14 | -0.100 (-1.38%) | 8,569,400 |
| 7 May 2021 | CNY | 7.52 | 7.18 | 7.52 | 7.24 | 7.24 | -0.350 (-4.61%) | 12,160,017 |