| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 10.86 | 11.15 | 10.73 | 10.93 | 10.93 | +0.07 (+0.64%) | 16,362,794 |
| 31 May 2021 | CNY | 10.83 | 10.95 | 10.7 | 10.86 | 10.86 | +0.2 (+1.88%) | 14,391,341 |
| 28 May 2021 | CNY | 10.77 | 10.82 | 10.61 | 10.66 | 10.66 | -0.13 (-1.20%) | 12,693,223 |
| 27 May 2021 | CNY | 10.44 | 11.06 | 10.35 | 10.79 | 10.79 | +0.41 (+3.95%) | 23,159,220 |
| 26 May 2021 | CNY | 10.37 | 10.48 | 10.3 | 10.38 | 10.38 | +0.02 (+0.19%) | 7,537,382 |
| 25 May 2021 | CNY | 10.22 | 10.4 | 10.12 | 10.36 | 10.36 | +0.11 (+1.07%) | 9,441,314 |
| 24 May 2021 | CNY | 10.1 | 10.33 | 10.01 | 10.25 | 10.25 | +0.2 (+1.99%) | 10,266,172 |
| 21 May 2021 | CNY | 10.18 | 10.22 | 10.02 | 10.05 | 10.05 | -0.1 (-0.99%) | 6,964,629 |
| 20 May 2021 | CNY | 10.23 | 10.31 | 10.12 | 10.15 | 10.15 | -0.09 (-0.88%) | 6,905,087 |
| 19 May 2021 | CNY | 10.39 | 10.39 | 10.19 | 10.24 | 10.24 | -0.15 (-1.44%) | 7,103,786 |
| 18 May 2021 | CNY | 10.3 | 10.45 | 10.13 | 10.39 | 10.39 | -0.1 (-0.95%) | 9,824,841 |
| 17 May 2021 | CNY | 10.98 | 11.16 | 10.46 | 10.49 | 10.49 | -0.13 (-1.22%) | 16,153,293 |
| 14 May 2021 | CNY | 10.53 | 10.65 | 10.43 | 10.62 | 10.62 | +0.1 (+0.95%) | 8,711,113 |
| 13 May 2021 | CNY | 10.34 | 10.64 | 10.27 | 10.52 | 10.52 | +0.13 (+1.25%) | 11,261,716 |
| 12 May 2021 | CNY | 10.3 | 10.5 | 10.24 | 10.39 | 10.39 | +0.07 (+0.68%) | 8,698,012 |
| 11 May 2021 | CNY | 9.9 | 10.43 | 9.83 | 10.32 | 10.32 | +0.4 (+4.03%) | 11,860,127 |
| 10 May 2021 | CNY | 10.1 | 10.16 | 9.58 | 9.92 | 9.92 | -0.18 (-1.78%) | 12,411,428 |
| 7 May 2021 | CNY | 10.28 | 10.3 | 10 | 10.1 | 10.1 | -0.19 (-1.85%) | 9,021,110 |
| 6 May 2021 | CNY | 10.23 | 10.38 | 10.22 | 10.29 | 10.29 | +0.01 (+0.10%) | 5,408,807 |
| 30 Apr 2021 | CNY | 10.37 | 10.45 | 10.23 | 10.28 | 10.28 | -0.09 (-0.87%) | 6,193,277 |
| 29 Apr 2021 | CNY | 10.22 | 10.49 | 10.16 | 10.37 | 10.37 | +0.15 (+1.47%) | 7,124,273 |
| 28 Apr 2021 | CNY | 10.18 | 10.31 | 10.13 | 10.22 | 10.22 | 0.0 (0.0%) | 6,101,250 |
| 27 Apr 2021 | CNY | 10.6 | 10.6 | 10.15 | 10.22 | 10.22 | -0.42 (-3.95%) | 12,936,784 |
| 26 Apr 2021 | CNY | 10.61 | 10.74 | 10.44 | 10.64 | 10.64 | +0.03 (+0.28%) | 8,623,701 |
| 23 Apr 2021 | CNY | 10.7 | 10.73 | 10.6 | 10.61 | 10.61 | -0.05 (-0.47%) | 7,902,811 |
| 22 Apr 2021 | CNY | 10.82 | 10.94 | 10.66 | 10.66 | 10.66 | -0.16 (-1.48%) | 9,409,352 |
| 21 Apr 2021 | CNY | 10.8 | 10.95 | 10.66 | 10.82 | 10.82 | -0.08 (-0.73%) | 7,938,946 |
| 20 Apr 2021 | CNY | 10.9 | 11.03 | 10.88 | 10.9 | 10.9 | -0.06 (-0.55%) | 9,152,707 |
| 19 Apr 2021 | CNY | 10.75 | 11.02 | 10.73 | 10.96 | 10.96 | +0.16 (+1.48%) | 13,859,801 |
| 16 Apr 2021 | CNY | 10.73 | 10.91 | 10.63 | 10.8 | 10.8 | +0.08 (+0.75%) | 9,322,056 |
