| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 9.66 | 9.85 | 9.65 | 9.75 | 9.75 | +0.03 (+0.31%) | 24,378,410 |
| 21 May 2021 | CNY | 9.88 | 9.9 | 9.69 | 9.72 | 9.72 | -0.16 (-1.62%) | 29,301,254 |
| 20 May 2021 | CNY | 9.86 | 10.05 | 9.76 | 9.88 | 9.88 | -0.1 (-1.00%) | 30,137,445 |
| 19 May 2021 | CNY | 10.1 | 10.16 | 9.97 | 9.98 | 9.98 | -0.19 (-1.87%) | 29,545,022 |
| 18 May 2021 | CNY | 9.9 | 10.19 | 9.8 | 10.17 | 10.17 | +0.29 (+2.94%) | 43,122,891 |
| 17 May 2021 | CNY | 9.92 | 10.1 | 9.73 | 9.88 | 9.88 | -0.08 (-0.80%) | 36,999,623 |
| 14 May 2021 | CNY | 9.97 | 10 | 9.71 | 9.96 | 9.96 | -0.05 (-0.50%) | 40,680,124 |
| 13 May 2021 | CNY | 9.99 | 10.1 | 9.86 | 10.01 | 10.01 | -0.11 (-1.09%) | 50,674,902 |
| 12 May 2021 | CNY | 9.81 | 10.28 | 9.72 | 10.12 | 10.12 | +0.22 (+2.22%) | 83,699,747 |
| 11 May 2021 | CNY | 9.5 | 9.9 | 9.5 | 9.9 | 9.9 | +0.37 (+3.88%) | 69,882,955 |
| 10 May 2021 | CNY | 9.56 | 9.73 | 9.46 | 9.53 | 9.53 | -0.03 (-0.31%) | 46,299,433 |
| 7 May 2021 | CNY | 9.25 | 9.57 | 9.19 | 9.56 | 9.56 | +0.32 (+3.46%) | 54,522,664 |
| 6 May 2021 | CNY | 9.13 | 9.45 | 9.11 | 9.24 | 9.24 | +0.15 (+1.65%) | 20,612,216 |
| 30 Apr 2021 | CNY | 9.2 | 9.31 | 9.02 | 9.09 | 9.09 | -0.1 (-1.09%) | 28,845,357 |
| 29 Apr 2021 | CNY | 9.59 | 9.59 | 9.19 | 9.19 | 9.19 | -0.31 (-3.26%) | 38,058,683 |
| 28 Apr 2021 | CNY | 9.46 | 9.55 | 9.28 | 9.5 | 9.5 | +0.01 (+0.11%) | 29,098,199 |
| 27 Apr 2021 | CNY | 9.37 | 9.5 | 9.26 | 9.49 | 9.49 | +0.11 (+1.17%) | 25,950,168 |
| 26 Apr 2021 | CNY | 9.12 | 9.59 | 9.12 | 9.38 | 9.38 | +0.23 (+2.51%) | 37,547,816 |
| 23 Apr 2021 | CNY | 9.24 | 9.32 | 9.06 | 9.15 | 9.15 | -0.13 (-1.40%) | 17,801,414 |
| 22 Apr 2021 | CNY | 9.3 | 9.43 | 9.21 | 9.28 | 9.28 | -0.03 (-0.32%) | 18,180,928 |
| 21 Apr 2021 | CNY | 9.39 | 9.42 | 9.27 | 9.31 | 9.31 | -0.13 (-1.38%) | 16,073,976 |
| 20 Apr 2021 | CNY | 9.38 | 9.62 | 9.35 | 9.44 | 9.44 | +0.04 (+0.43%) | 30,808,591 |
| 19 Apr 2021 | CNY | 9.35 | 9.43 | 9.14 | 9.4 | 9.4 | +0.1 (+1.08%) | 26,023,534 |
| 16 Apr 2021 | CNY | 9.25 | 9.35 | 9.18 | 9.3 | 9.3 | +0.01 (+0.11%) | 21,579,738 |
| 15 Apr 2021 | CNY | 9.3 | 9.38 | 9.18 | 9.29 | 9.29 | +0.1 (+1.09%) | 28,384,523 |
| 14 Apr 2021 | CNY | 9.17 | 9.25 | 9.08 | 9.19 | 9.19 | +0.04 (+0.44%) | 14,954,959 |
| 13 Apr 2021 | CNY | 9.3 | 9.36 | 9.08 | 9.15 | 9.15 | -0.23 (-2.45%) | 23,613,913 |
| 12 Apr 2021 | CNY | 9.42 | 9.5 | 9.33 | 9.38 | 9.38 | -0.06 (-0.64%) | 26,621,667 |
| 9 Apr 2021 | CNY | 9.25 | 9.53 | 9.25 | 9.44 | 9.44 | +0.16 (+1.72%) | 38,516,419 |
| 8 Apr 2021 | CNY | 9.16 | 9.37 | 9.15 | 9.28 | 9.28 | +0.01 (+0.11%) | 31,193,363 |
