| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 7.8308 | 8.0154 | 7.8308 | 7.9769 | 7.9769 | +0.054 (+0.68%) | 2,025,179 |
| 21 May 2021 | CNY | 7.8462 | 8.2 | 7.8385 | 7.9231 | 7.9231 | +0.1 (+1.28%) | 2,456,181 |
| 20 May 2021 | CNY | 7.8308 | 7.8923 | 7.8 | 7.8231 | 7.8231 | -0.023 (-0.29%) | 1,282,190 |
| 19 May 2021 | CNY | 7.9308 | 7.9692 | 7.8231 | 7.8462 | 7.8462 | -0.077 (-0.97%) | 1,852,864 |
| 18 May 2021 | CNY | 8 | 8.0462 | 7.9 | 7.9231 | 7.9231 | -0.092 (-1.15%) | 2,170,383 |
| 17 May 2021 | CNY | 8.2462 | 8.2462 | 7.9846 | 8.0154 | 8.0154 | -0.231 (-2.80%) | 2,844,829 |
| 14 May 2021 | CNY | 8.1692 | 8.2846 | 8.1231 | 8.2462 | 8.2462 | +0.023 (+0.28%) | 4,242,847 |
| 13 May 2021 | CNY | 8.1615 | 8.3077 | 8.0923 | 8.2231 | 8.2231 | +0.008 (+0.09%) | 3,049,801 |
| 12 May 2021 | CNY | 7.9385 | 8.4077 | 7.8923 | 8.2154 | 8.2154 | +0.215 (+2.69%) | 3,795,935 |
| 11 May 2021 | CNY | 7.9462 | 8.1 | 7.7923 | 8 | 8 | +0.123 (+1.56%) | 1,749,021 |
| 10 May 2021 | CNY | 8 | 8.0539 | 7.7154 | 7.8769 | 7.8769 | -0.123 (-1.54%) | 1,849,120 |
| 7 May 2021 | CNY | 8.1385 | 8.2 | 7.9462 | 8 | 8 | -0.123 (-1.52%) | 1,780,689 |
| 6 May 2021 | CNY | 8.0769 | 8.1923 | 7.8385 | 8.1231 | 8.1231 | +0.046 (+0.57%) | 2,473,798 |
| 30 Apr 2021 | CNY | 8.0385 | 8.1 | 7.6539 | 8.0769 | 8.0769 | -0.023 (-0.29%) | 4,697,043 |
| 29 Apr 2021 | CNY | 8.0077 | 8.2539 | 7.9846 | 8.1 | 8.1 | +0.046 (+0.57%) | 2,200,133 |
| 28 Apr 2021 | CNY | 8.1846 | 8.2231 | 8 | 8.0539 | 8.0539 | -0.138 (-1.69%) | 2,754,492 |
| 27 Apr 2021 | CNY | 8.1154 | 8.2 | 8.0154 | 8.1923 | 8.1923 | +0.108 (+1.33%) | 3,369,697 |
| 26 Apr 2021 | CNY | 8.0539 | 8.1308 | 8 | 8.0846 | 8.0846 | -0.054 (-0.66%) | 3,379,987 |
| 23 Apr 2021 | CNY | 8.1308 | 8.1923 | 7.9308 | 8.1385 | 8.1385 | +0.031 (+0.38%) | 5,845,853 |
| 22 Apr 2021 | CNY | 8.1385 | 8.2154 | 8.0769 | 8.1077 | 8.1077 | -0.046 (-0.57%) | 6,092,892 |
| 21 Apr 2021 | CNY | 8.1539 | 8.3385 | 8.0077 | 8.1539 | 8.1539 | +0.262 (+3.31%) | 9,411,097 |
| 20 Apr 2021 | CNY | 7.8539 | 7.9231 | 7.7077 | 7.8923 | 7.8923 | +0.015 (+0.20%) | 3,321,461 |
| 19 Apr 2021 | CNY | 7.7308 | 7.9923 | 7.6769 | 7.8769 | 7.8769 | +0.092 (+1.19%) | 5,306,988 |
| 16 Apr 2021 | CNY | 7.4308 | 7.9846 | 7.4308 | 7.7846 | 7.7846 | +0.354 (+4.76%) | 5,714,579 |
| 15 Apr 2021 | CNY | 7.3769 | 7.6231 | 7.3308 | 7.4308 | 7.4308 | +0.038 (+0.52%) | 2,094,891 |
| 14 Apr 2021 | CNY | 7.1077 | 7.4385 | 7.1077 | 7.3923 | 7.3923 | +0.262 (+3.67%) | 2,085,707 |
| 13 Apr 2021 | CNY | 7.4 | 7.4 | 7.0769 | 7.1308 | 7.1308 | -0.231 (-3.13%) | 2,156,492 |
| 12 Apr 2021 | CNY | 7.4769 | 7.5231 | 7.3615 | 7.3615 | 7.3615 | -0.115 (-1.54%) | 1,572,597 |
| 9 Apr 2021 | CNY | 7.4615 | 7.5615 | 7.4308 | 7.4769 | 7.4769 | -0.046 (-0.61%) | 1,709,565 |
| 8 Apr 2021 | CNY | 7.5846 | 7.6462 | 7.4308 | 7.5231 | 7.5231 | -0.146 (-1.91%) | 4,102,801 |
