| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.3036 | 8.381 | 8.1191 | 8.1488 | 8.1488 | -0.137 (-1.65%) | 2,789,472 |
| 21 May 2021 | CNY | 8.3095 | 8.381 | 8.2441 | 8.2857 | 8.2857 | +0.006 (+0.07%) | 1,466,808 |
| 20 May 2021 | CNY | 8.3036 | 8.3512 | 8.1786 | 8.2798 | 8.2798 | +0.006 (+0.07%) | 2,407,329 |
| 19 May 2021 | CNY | 8.3929 | 8.3929 | 8.2619 | 8.2738 | 8.2738 | -0.125 (-1.49%) | 1,852,368 |
| 18 May 2021 | CNY | 8.3869 | 8.4226 | 8.2143 | 8.3988 | 8.3988 | +0.066 (+0.79%) | 2,006,424 |
| 17 May 2021 | CNY | 8.5238 | 8.5714 | 8.2798 | 8.3333 | 8.3333 | -0.191 (-2.23%) | 2,841,216 |
| 14 May 2021 | CNY | 8.4286 | 8.5417 | 8.3571 | 8.5238 | 8.5238 | +0.071 (+0.84%) | 2,401,813 |
| 13 May 2021 | CNY | 8.6786 | 8.7441 | 8.4107 | 8.4524 | 8.4524 | -0.196 (-2.27%) | 3,228,120 |
| 12 May 2021 | CNY | 8.4107 | 8.7202 | 8.381 | 8.6488 | 8.6488 | +0.238 (+2.83%) | 5,157,734 |
| 11 May 2021 | CNY | 8.2262 | 8.4762 | 8.1726 | 8.4107 | 8.4107 | +0.167 (+2.02%) | 5,004,014 |
| 10 May 2021 | CNY | 8.3691 | 8.3691 | 8.1667 | 8.2441 | 8.2441 | -0.119 (-1.42%) | 4,308,916 |
| 7 May 2021 | CNY | 8.4881 | 8.5 | 8.3155 | 8.3631 | 8.3631 | -0.083 (-0.99%) | 3,982,406 |
| 6 May 2021 | CNY | 8.7441 | 8.7441 | 8.4107 | 8.4464 | 8.4464 | -0.232 (-2.68%) | 4,471,824 |
| 30 Apr 2021 | CNY | 8.9702 | 9.0655 | 8.6607 | 8.6786 | 8.6786 | -0.286 (-3.19%) | 4,253,970 |
| 29 Apr 2021 | CNY | 9.0298 | 9.0952 | 8.7619 | 8.9643 | 8.9643 | -0.161 (-1.76%) | 5,334,078 |
| 28 Apr 2021 | CNY | 9.381 | 9.381 | 9.0536 | 9.125 | 9.125 | -0.161 (-1.73%) | 3,443,664 |
| 27 Apr 2021 | CNY | 9.25 | 9.4464 | 9.0833 | 9.2857 | 9.2857 | -0.048 (-0.51%) | 3,901,568 |
| 26 Apr 2021 | CNY | 9.5536 | 9.6071 | 9.2262 | 9.3333 | 9.3333 | -0.208 (-2.18%) | 4,939,200 |
| 23 Apr 2021 | CNY | 9.8095 | 9.8214 | 9.4405 | 9.5417 | 9.5417 | -0.315 (-3.20%) | 4,584,552 |
| 22 Apr 2021 | CNY | 9.8333 | 10.0476 | 9.7441 | 9.8571 | 9.8571 | +0.053 (+0.55%) | 5,340,930 |
| 21 Apr 2021 | CNY | 9.8631 | 10.0952 | 9.7441 | 9.8036 | 9.8036 | -0.161 (-1.61%) | 7,682,640 |
| 20 Apr 2021 | CNY | 10.5893 | 10.6488 | 9.8691 | 9.9643 | 9.9643 | -0.518 (-4.94%) | 11,998,541 |
| 19 Apr 2021 | CNY | 11.4048 | 11.4286 | 10.4167 | 10.4821 | 10.4821 | -1.006 (-8.76%) | 11,202,870 |
| 16 Apr 2021 | CNY | 11.2857 | 11.6964 | 11.2857 | 11.4881 | 11.4881 | +0.024 (+0.21%) | 5,559,177 |
| 15 Apr 2021 | CNY | 11.3452 | 11.6667 | 11.2798 | 11.4643 | 11.4643 | +0.184 (+1.64%) | 5,296,200 |
| 14 Apr 2021 | CNY | 11.4286 | 11.7381 | 10.8452 | 11.2798 | 11.2798 | -0.202 (-1.76%) | 9,641,241 |
| 13 Apr 2021 | CNY | 11.4941 | 11.8452 | 11.4286 | 11.4821 | 11.4821 | -0.066 (-0.57%) | 6,709,080 |
| 12 Apr 2021 | CNY | 11.1012 | 11.6964 | 11.0893 | 11.5476 | 11.5476 | +0.345 (+3.08%) | 6,019,779 |
| 9 Apr 2021 | CNY | 11.0119 | 11.2976 | 10.9167 | 11.2024 | 11.2024 | +0.268 (+2.45%) | 5,455,632 |
| 8 Apr 2021 | CNY | 11 | 11.0774 | 10.7857 | 10.9345 | 10.9345 | +0.042 (+0.38%) | 4,439,457 |
