| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | CNY | 9.48 | 8.88 | 9.17 | 9.39 | 9.39 | +0.220 (+2.40%) | 42,303,260 |
| 17 Jun 2021 | CNY | 9.41 | 9.04 | 9.14 | 9.17 | 9.17 | +0.010 (+0.11%) | 35,920,660 |
| 16 Jun 2021 | CNY | 9.53 | 9.09 | 9.3 | 9.16 | 9.16 | -0.240 (-2.55%) | 34,272,510 |
| 15 Jun 2021 | CNY | 10.03 | 9.37 | 9.82 | 9.4 | 9.4 | -0.510 (-5.15%) | 37,914,440 |
| 11 Jun 2021 | CNY | 10.08 | 9.57 | 9.66 | 9.91 | 9.91 | +0.250 (+2.59%) | 51,602,820 |
| 10 Jun 2021 | CNY | 9.85 | 9.52 | 9.69 | 9.66 | 9.66 | +0.080 (+0.84%) | 36,285,600 |
| 9 Jun 2021 | CNY | 9.82 | 9.51 | 9.81 | 9.58 | 9.58 | -0.350 (-3.52%) | 46,931,970 |
| 8 Jun 2021 | CNY | 10.15 | 9.62 | 9.78 | 9.93 | 9.93 | +0.080 (+0.81%) | 54,439,780 |
| 7 Jun 2021 | CNY | 10.09 | 9.78 | 9.89 | 9.85 | 9.85 | -0.040 (-0.40%) | 38,443,490 |
| 4 Jun 2021 | CNY | 10.55 | 9.7 | 10.52 | 9.89 | 9.89 | -0.790 (-7.40%) | 85,706,330 |
| 3 Jun 2021 | CNY | 11.09 | 10.6 | 10.88 | 10.68 | 10.68 | -0.530 (-4.73%) | 68,492,960 |
| 2 Jun 2021 | CNY | 12.0 | 11.2 | 11.2 | 11.21 | 11.21 | -0.180 (-1.58%) | 91,870,840 |
| 1 Jun 2021 | CNY | 11.69 | 10.38 | 11.05 | 11.39 | 11.39 | +0.210 (+1.88%) | 108,870,570 |
| 31 May 2021 | CNY | 11.43 | 10.48 | 10.61 | 11.18 | 11.18 | +0.370 (+3.42%) | 83,476,560 |
| 28 May 2021 | CNY | 11.25 | 10.79 | 11.12 | 10.81 | 10.81 | -0.110 (-1.01%) | 60,675,040 |
| 27 May 2021 | CNY | 11.33 | 10.78 | 10.88 | 10.92 | 10.92 | -0.100 (-0.91%) | 63,676,320 |
| 26 May 2021 | CNY | 11.44 | 10.7 | 11.11 | 11.02 | 11.02 | -0.200 (-1.78%) | 78,407,970 |
| 25 May 2021 | CNY | 11.46 | 10.81 | 11.31 | 11.22 | 11.22 | -0.200 (-1.75%) | 76,184,160 |
| 24 May 2021 | CNY | 12.76 | 11.3 | 12.27 | 11.42 | 11.42 | -1.010 (-8.13%) | 116,418,280 |
| 21 May 2021 | CNY | 12.86 | 11.53 | 11.75 | 12.43 | 12.43 | +0.510 (+4.28%) | 130,280,610 |
| 20 May 2021 | CNY | 12.22 | 10.62 | 10.85 | 11.92 | 11.92 | +0.620 (+5.49%) | 133,448,640 |
| 19 May 2021 | CNY | 12.15 | 11.16 | 11.65 | 11.3 | 11.3 | -0.180 (-1.57%) | 98,140,140 |
| 18 May 2021 | CNY | 11.65 | 11.0 | 11.5 | 11.48 | 11.48 | +0.460 (+4.17%) | 93,414,030 |
| 17 May 2021 | CNY | 11.85 | 10.7 | 11.52 | 11.02 | 11.02 | -0.690 (-5.89%) | 102,516,700 |
| 14 May 2021 | CNY | 12.4 | 11.59 | 12.21 | 11.71 | 11.71 | -0.100 (-0.85%) | 85,311,050 |
| 13 May 2021 | CNY | 12.31 | 11.56 | 11.94 | 11.81 | 11.81 | -0.740 (-5.90%) | 85,162,620 |
| 12 May 2021 | CNY | 12.93 | 12.08 | 12.3 | 12.55 | 12.55 | +0.100 (+0.80%) | 93,601,340 |
| 11 May 2021 | CNY | 13.96 | 12.2 | 12.61 | 12.45 | 12.45 | -0.510 (-3.94%) | 133,401,630 |
| 10 May 2021 | CNY | 12.96 | 11.11 | 11.7 | 12.96 | 12.96 | +1.180 (+10.02%) | 124,688,970 |
| 7 May 2021 | CNY | 12.16 | 10.93 | 12.16 | 11.78 | 11.78 | +0.280 (+2.43%) | 154,319,360 |