| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11 | 11.13 | 10.94 | 11.06 | 11.06 | +0.05 (+0.45%) | 12,608,192 |
| 31 May 2021 | CNY | 11.02 | 11.06 | 10.92 | 11.01 | 11.01 | 0.0 (0.0%) | 10,758,142 |
| 28 May 2021 | CNY | 11.02 | 11.1 | 10.96 | 11.01 | 11.01 | -0.01 (-0.09%) | 12,696,929 |
| 27 May 2021 | CNY | 11.1 | 11.11 | 10.97 | 11.02 | 11.02 | -0.06 (-0.54%) | 12,639,298 |
| 26 May 2021 | CNY | 11.02 | 11.21 | 10.98 | 11.08 | 11.08 | +0.06 (+0.54%) | 11,761,099 |
| 25 May 2021 | CNY | 10.97 | 11.05 | 10.94 | 11.02 | 11.02 | +0.06 (+0.55%) | 11,601,590 |
| 24 May 2021 | CNY | 11.02 | 11.08 | 10.92 | 10.96 | 10.96 | -0.13 (-1.17%) | 11,493,985 |
| 21 May 2021 | CNY | 11.32 | 11.34 | 11.07 | 11.09 | 11.09 | -0.14 (-1.25%) | 14,623,601 |
| 20 May 2021 | CNY | 11.39 | 11.55 | 11.23 | 11.23 | 11.23 | -0.25 (-2.18%) | 17,384,548 |
| 19 May 2021 | CNY | 11.26 | 11.69 | 11.2 | 11.48 | 11.48 | +0.19 (+1.68%) | 29,759,501 |
| 18 May 2021 | CNY | 11.25 | 11.4 | 11.18 | 11.29 | 11.29 | +0.02 (+0.18%) | 11,049,013 |
| 17 May 2021 | CNY | 11.26 | 11.43 | 11.18 | 11.27 | 11.27 | +0.04 (+0.36%) | 16,081,871 |
| 14 May 2021 | CNY | 11 | 11.26 | 10.94 | 11.23 | 11.23 | +0.26 (+2.37%) | 13,293,774 |
| 13 May 2021 | CNY | 11.09 | 11.11 | 10.95 | 10.97 | 10.97 | -0.17 (-1.53%) | 9,212,879 |
| 12 May 2021 | CNY | 10.91 | 11.23 | 10.85 | 11.14 | 11.14 | +0.22 (+2.01%) | 13,289,703 |
| 11 May 2021 | CNY | 10.92 | 11.02 | 10.8 | 10.92 | 10.92 | -0.11 (-1.00%) | 9,167,305 |
| 10 May 2021 | CNY | 10.93 | 11.1 | 10.81 | 11.03 | 11.03 | +0.12 (+1.10%) | 8,651,016 |
| 7 May 2021 | CNY | 11.14 | 11.15 | 10.9 | 10.91 | 10.91 | -0.21 (-1.89%) | 9,327,312 |
| 6 May 2021 | CNY | 11 | 11.12 | 10.94 | 11.12 | 11.12 | +0.06 (+0.54%) | 8,110,797 |
| 30 Apr 2021 | CNY | 11.22 | 11.26 | 10.95 | 11.06 | 11.06 | -0.06 (-0.54%) | 12,257,057 |
| 29 Apr 2021 | CNY | 10.94 | 11.12 | 10.88 | 11.12 | 11.12 | +0.19 (+1.74%) | 8,817,517 |
| 28 Apr 2021 | CNY | 10.83 | 10.96 | 10.82 | 10.93 | 10.93 | +0.05 (+0.46%) | 7,478,473 |
| 27 Apr 2021 | CNY | 10.99 | 11.01 | 10.78 | 10.88 | 10.88 | -0.11 (-1.00%) | 7,050,723 |
| 26 Apr 2021 | CNY | 11.08 | 11.16 | 10.95 | 10.99 | 10.99 | -0.09 (-0.81%) | 9,362,459 |
| 23 Apr 2021 | CNY | 11.19 | 11.25 | 11.05 | 11.08 | 11.08 | -0.12 (-1.07%) | 6,835,375 |
| 22 Apr 2021 | CNY | 11.13 | 11.28 | 11.11 | 11.2 | 11.2 | +0.07 (+0.63%) | 8,145,683 |
| 21 Apr 2021 | CNY | 11.19 | 11.21 | 11.07 | 11.13 | 11.13 | -0.13 (-1.15%) | 10,043,757 |
| 20 Apr 2021 | CNY | 11.57 | 11.57 | 11.25 | 11.26 | 11.26 | -0.33 (-2.85%) | 18,234,615 |
| 19 Apr 2021 | CNY | 11.38 | 11.65 | 11.25 | 11.59 | 11.59 | +0.41 (+3.67%) | 28,993,317 |
| 16 Apr 2021 | CNY | 10.93 | 11.27 | 10.92 | 11.18 | 11.18 | +0.25 (+2.29%) | 14,604,284 |
