| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.14 | 7.16 | 7.05 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,262,972 |
| 31 May 2021 | CNY | 7.13 | 7.16 | 7.09 | 7.14 | 7.14 | +0.01 (+0.14%) | 721,476 |
| 28 May 2021 | CNY | 7.12 | 7.19 | 7.1 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,278,274 |
| 27 May 2021 | CNY | 7.09 | 7.16 | 7.09 | 7.14 | 7.14 | +0.05 (+0.71%) | 815,900 |
| 26 May 2021 | CNY | 7.11 | 7.12 | 7.06 | 7.09 | 7.09 | 0.0 (0.0%) | 929,920 |
| 25 May 2021 | CNY | 7.1 | 7.11 | 7.07 | 7.09 | 7.09 | 0.0 (0.0%) | 1,007,640 |
| 24 May 2021 | CNY | 7.05 | 7.11 | 7.04 | 7.09 | 7.09 | +0.04 (+0.57%) | 1,031,117 |
| 21 May 2021 | CNY | 7.03 | 7.06 | 7 | 7.05 | 7.05 | +0.03 (+0.43%) | 755,400 |
| 20 May 2021 | CNY | 7.04 | 7.05 | 6.98 | 7.02 | 7.02 | -0.01 (-0.14%) | 668,150 |
| 19 May 2021 | CNY | 7.06 | 7.07 | 6.99 | 7.03 | 7.03 | -0.03 (-0.42%) | 732,497 |
| 18 May 2021 | CNY | 7.05 | 7.09 | 7.01 | 7.06 | 7.06 | -0.02 (-0.28%) | 598,859 |
| 17 May 2021 | CNY | 7.16 | 7.16 | 7.06 | 7.08 | 7.08 | -0.09 (-1.26%) | 802,200 |
| 14 May 2021 | CNY | 7.18 | 7.21 | 7.1 | 7.17 | 7.17 | +0.03 (+0.42%) | 824,800 |
| 13 May 2021 | CNY | 7.21 | 7.22 | 7.13 | 7.14 | 7.14 | -0.07 (-0.97%) | 718,920 |
| 12 May 2021 | CNY | 7.09 | 7.22 | 7.02 | 7.21 | 7.21 | +0.12 (+1.69%) | 1,315,717 |
| 11 May 2021 | CNY | 7.04 | 7.18 | 7.01 | 7.09 | 7.09 | +0.04 (+0.57%) | 636,659 |
| 10 May 2021 | CNY | 7 | 7.06 | 6.97 | 7.05 | 7.05 | +0.03 (+0.43%) | 587,053 |
| 7 May 2021 | CNY | 7.09 | 7.09 | 6.98 | 7.02 | 7.02 | -0.07 (-0.99%) | 1,045,530 |
| 6 May 2021 | CNY | 7.17 | 7.22 | 7.07 | 7.09 | 7.09 | -0.06 (-0.84%) | 970,540 |
| 30 Apr 2021 | CNY | 7.33 | 7.33 | 7.11 | 7.15 | 7.15 | -0.1 (-1.38%) | 809,213 |
| 29 Apr 2021 | CNY | 7.23 | 7.26 | 7.15 | 7.25 | 7.25 | +0.06 (+0.83%) | 708,386 |
| 28 Apr 2021 | CNY | 7.22 | 7.22 | 7.12 | 7.19 | 7.19 | +0.04 (+0.56%) | 657,928 |
| 27 Apr 2021 | CNY | 7.29 | 7.29 | 7.12 | 7.15 | 7.15 | -0.14 (-1.92%) | 1,216,572 |
| 26 Apr 2021 | CNY | 7.43 | 7.45 | 7.25 | 7.29 | 7.29 | -0.07 (-0.95%) | 1,252,452 |
| 23 Apr 2021 | CNY | 7.54 | 7.54 | 7.35 | 7.36 | 7.36 | -0.11 (-1.47%) | 1,452,450 |
| 22 Apr 2021 | CNY | 7.63 | 7.63 | 7.44 | 7.47 | 7.47 | -0.15 (-1.97%) | 1,413,740 |
| 21 Apr 2021 | CNY | 7.56 | 7.71 | 7.53 | 7.62 | 7.62 | -0.01 (-0.13%) | 1,382,349 |
| 20 Apr 2021 | CNY | 7.72 | 7.78 | 7.59 | 7.63 | 7.63 | -0.08 (-1.04%) | 1,987,973 |
| 19 Apr 2021 | CNY | 7.55 | 7.77 | 7.55 | 7.71 | 7.71 | +0.12 (+1.58%) | 2,338,911 |
| 16 Apr 2021 | CNY | 7.48 | 7.67 | 7.4 | 7.59 | 7.59 | +0.1 (+1.34%) | 1,589,490 |
