| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 8.98 | 9.27 | 8.98 | 9.27 | 9.27 | +0.29 (+3.23%) | 7,521,695 |
| 21 May 2021 | CNY | 8.91 | 9.06 | 8.88 | 8.98 | 8.98 | +0.04 (+0.45%) | 4,735,846 |
| 20 May 2021 | CNY | 9.08 | 9.17 | 8.77 | 8.94 | 8.94 | -0.23 (-2.51%) | 10,696,599 |
| 19 May 2021 | CNY | 9.27 | 9.4 | 9.15 | 9.17 | 9.17 | -0.16 (-1.71%) | 7,882,953 |
| 18 May 2021 | CNY | 9.22 | 9.42 | 9.14 | 9.33 | 9.33 | +0.1 (+1.08%) | 9,214,499 |
| 17 May 2021 | CNY | 9.52 | 9.55 | 9.22 | 9.23 | 9.23 | -0.46 (-4.75%) | 14,541,718 |
| 14 May 2021 | CNY | 10.24 | 10.5 | 9.6 | 9.69 | 9.69 | -0.6 (-5.83%) | 26,093,088 |
| 13 May 2021 | CNY | 9.9 | 10.93 | 9.84 | 10.29 | 10.29 | +0.35 (+3.52%) | 30,476,916 |
| 12 May 2021 | CNY | 9.61 | 10.03 | 9.6 | 9.94 | 9.94 | +0.28 (+2.90%) | 8,183,000 |
| 11 May 2021 | CNY | 9.74 | 9.74 | 9.46 | 9.66 | 9.66 | -0.17 (-1.73%) | 7,380,034 |
| 10 May 2021 | CNY | 9.59 | 9.85 | 9.55 | 9.83 | 9.83 | +0.31 (+3.26%) | 9,300,851 |
| 7 May 2021 | CNY | 9.33 | 9.63 | 9.26 | 9.52 | 9.52 | +0.28 (+3.03%) | 10,101,311 |
| 6 May 2021 | CNY | 8.89 | 9.35 | 8.89 | 9.24 | 9.24 | +0.35 (+3.94%) | 8,369,909 |
| 30 Apr 2021 | CNY | 9.07 | 9.24 | 8.8 | 8.89 | 8.89 | -0.23 (-2.52%) | 5,893,500 |
| 29 Apr 2021 | CNY | 9.07 | 9.33 | 8.86 | 9.12 | 9.12 | +0.07 (+0.77%) | 7,551,508 |
| 28 Apr 2021 | CNY | 8.84 | 9.14 | 8.77 | 9.05 | 9.05 | +0.21 (+2.38%) | 6,343,446 |
| 27 Apr 2021 | CNY | 8.93 | 9.2 | 8.69 | 8.84 | 8.84 | -0.12 (-1.34%) | 5,989,154 |
| 26 Apr 2021 | CNY | 8.8 | 9.14 | 8.73 | 8.96 | 8.96 | +0.13 (+1.47%) | 5,592,035 |
| 23 Apr 2021 | CNY | 8.79 | 8.92 | 8.61 | 8.83 | 8.83 | +0.04 (+0.46%) | 4,427,035 |
| 22 Apr 2021 | CNY | 8.92 | 8.97 | 8.77 | 8.79 | 8.79 | -0.09 (-1.01%) | 3,469,900 |
| 21 Apr 2021 | CNY | 9.1 | 9.1 | 8.84 | 8.88 | 8.88 | -0.21 (-2.31%) | 4,749,200 |
| 20 Apr 2021 | CNY | 9.26 | 9.33 | 9.08 | 9.09 | 9.09 | -0.19 (-2.05%) | 3,626,000 |
| 19 Apr 2021 | CNY | 9.37 | 9.54 | 9.24 | 9.28 | 9.28 | -0.07 (-0.75%) | 4,604,633 |
| 16 Apr 2021 | CNY | 9.25 | 9.48 | 9.05 | 9.35 | 9.35 | +0.19 (+2.07%) | 5,077,758 |
| 15 Apr 2021 | CNY | 9.22 | 9.35 | 9.12 | 9.16 | 9.16 | -0.06 (-0.65%) | 2,999,300 |
| 14 Apr 2021 | CNY | 9.26 | 9.45 | 9.21 | 9.22 | 9.22 | -0.05 (-0.54%) | 4,426,400 |
| 13 Apr 2021 | CNY | 9.46 | 9.6 | 9.22 | 9.27 | 9.27 | -0.29 (-3.03%) | 6,030,801 |
| 12 Apr 2021 | CNY | 9.85 | 10 | 9.5 | 9.56 | 9.56 | -0.33 (-3.34%) | 8,307,975 |
| 9 Apr 2021 | CNY | 9.87 | 9.99 | 9.76 | 9.89 | 9.89 | +0.01 (+0.10%) | 7,141,942 |
| 8 Apr 2021 | CNY | 9.71 | 10.05 | 9.71 | 9.88 | 9.88 | +0.1 (+1.02%) | 9,697,600 |
