| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.05 | 11.69 | 10.38 | 11.39 | 11.39 | +0.21 (+1.88%) | 108,870,565 |
| 31 May 2021 | CNY | 10.61 | 11.43 | 10.48 | 11.18 | 11.18 | +0.37 (+3.42%) | 83,476,561 |
| 28 May 2021 | CNY | 11.12 | 11.25 | 10.79 | 10.81 | 10.81 | -0.11 (-1.01%) | 60,675,036 |
| 27 May 2021 | CNY | 10.88 | 11.33 | 10.78 | 10.92 | 10.92 | -0.1 (-0.91%) | 63,676,322 |
| 26 May 2021 | CNY | 11.11 | 11.44 | 10.7 | 11.02 | 11.02 | -0.2 (-1.78%) | 78,407,974 |
| 25 May 2021 | CNY | 11.31 | 11.46 | 10.81 | 11.22 | 11.22 | -0.2 (-1.75%) | 76,184,159 |
| 24 May 2021 | CNY | 12.27 | 12.76 | 11.3 | 11.42 | 11.42 | -1.01 (-8.13%) | 116,418,283 |
| 21 May 2021 | CNY | 11.75 | 12.86 | 11.53 | 12.43 | 12.43 | +0.51 (+4.28%) | 130,280,606 |
| 20 May 2021 | CNY | 10.85 | 12.22 | 10.62 | 11.92 | 11.92 | +0.62 (+5.49%) | 133,448,637 |
| 19 May 2021 | CNY | 11.65 | 12.15 | 11.16 | 11.3 | 11.3 | -0.18 (-1.57%) | 98,140,137 |
| 18 May 2021 | CNY | 11.5 | 11.65 | 11 | 11.48 | 11.48 | +0.46 (+4.17%) | 93,414,026 |
| 17 May 2021 | CNY | 11.52 | 11.85 | 10.7 | 11.02 | 11.02 | -0.69 (-5.89%) | 102,516,695 |
| 14 May 2021 | CNY | 12.21 | 12.4 | 11.59 | 11.71 | 11.71 | -0.1 (-0.85%) | 85,311,051 |
| 13 May 2021 | CNY | 11.94 | 12.31 | 11.56 | 11.81 | 11.81 | -0.74 (-5.90%) | 85,162,624 |
| 12 May 2021 | CNY | 12.3 | 12.93 | 12.08 | 12.55 | 12.55 | +0.1 (+0.80%) | 93,601,337 |
| 11 May 2021 | CNY | 12.61 | 13.96 | 12.2 | 12.45 | 12.45 | -0.51 (-3.94%) | 133,401,625 |
| 10 May 2021 | CNY | 11.7 | 12.96 | 11.11 | 12.96 | 12.96 | +1.18 (+10.02%) | 124,688,970 |
| 7 May 2021 | CNY | 12.16 | 12.16 | 10.93 | 11.78 | 11.78 | +0.28 (+2.43%) | 154,319,362 |
| 6 May 2021 | CNY | 10.82 | 11.5 | 10.7 | 11.5 | 11.5 | +1.05 (+10.05%) | 70,166,249 |
| 30 Apr 2021 | CNY | 9.5 | 10.62 | 9.4 | 10.45 | 10.45 | +0.66 (+6.74%) | 145,396,442 |
| 29 Apr 2021 | CNY | 9.58 | 9.92 | 9.14 | 9.79 | 9.79 | +0.29 (+3.05%) | 100,351,580 |
| 28 Apr 2021 | CNY | 9.67 | 9.95 | 9.28 | 9.5 | 9.5 | +0.24 (+2.59%) | 120,586,730 |
| 27 Apr 2021 | CNY | 9.28 | 9.67 | 8.34 | 9.26 | 9.26 | +0.26 (+2.89%) | 145,859,808 |
| 26 Apr 2021 | CNY | 8 | 9 | 7.94 | 9 | 9 | +0.82 (+10.02%) | 100,185,204 |
| 23 Apr 2021 | CNY | 7.88 | 8.35 | 7.64 | 8.18 | 8.18 | +0.42 (+5.41%) | 94,068,498 |
| 22 Apr 2021 | CNY | 7.88 | 8.06 | 7.74 | 7.76 | 7.76 | -0.12 (-1.52%) | 56,413,586 |
| 21 Apr 2021 | CNY | 8.04 | 8.12 | 7.86 | 7.88 | 7.88 | -0.41 (-4.95%) | 63,724,097 |
| 20 Apr 2021 | CNY | 8.6 | 8.75 | 8.18 | 8.29 | 8.29 | -0.26 (-3.04%) | 112,416,047 |
| 19 Apr 2021 | CNY | 8.15 | 8.76 | 8.15 | 8.55 | 8.55 | +0.42 (+5.17%) | 143,029,338 |
| 16 Apr 2021 | CNY | 7.41 | 8.13 | 7.33 | 8.13 | 8.13 | +0.74 (+10.01%) | 118,996,212 |
