| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.7 | 11.99 | 11.25 | 11.35 | 11.35 | -0.55 (-4.62%) | 27,571,294 |
| 31 May 2021 | CNY | 12.38 | 12.38 | 11.63 | 11.9 | 11.9 | -0.62 (-4.95%) | 43,533,326 |
| 28 May 2021 | CNY | 11.52 | 12.52 | 11.5 | 12.52 | 12.52 | +1.14 (+10.02%) | 42,620,744 |
| 27 May 2021 | CNY | 10.79 | 11.38 | 10.55 | 11.38 | 11.38 | +0.38 (+3.45%) | 25,565,302 |
| 26 May 2021 | CNY | 10.4 | 11.4 | 10.2 | 11 | 11 | +0.6 (+5.77%) | 24,847,913 |
| 25 May 2021 | CNY | 10.2 | 10.75 | 9.97 | 10.4 | 10.4 | +0.24 (+2.36%) | 14,622,141 |
| 24 May 2021 | CNY | 9.94 | 10.18 | 9.82 | 10.16 | 10.16 | +0.07 (+0.69%) | 10,840,874 |
| 21 May 2021 | CNY | 9.75 | 10.24 | 9.75 | 10.09 | 10.09 | +0.18 (+1.82%) | 14,205,532 |
| 20 May 2021 | CNY | 10 | 10.38 | 9.91 | 9.91 | 9.91 | -0.5 (-4.80%) | 19,776,563 |
| 19 May 2021 | CNY | 11.5 | 11.5 | 10.35 | 10.41 | 10.41 | -0.49 (-4.50%) | 32,800,609 |
| 18 May 2021 | CNY | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | +0.99 (+9.99%) | 9,172,341 |
| 17 May 2021 | CNY | 9.35 | 9.91 | 9.33 | 9.91 | 9.91 | +0.9 (+9.99%) | 14,328,283 |
| 14 May 2021 | CNY | 8.97 | 9.1 | 8.89 | 9.01 | 9.01 | +0.09 (+1.01%) | 3,178,780 |
| 13 May 2021 | CNY | 8.81 | 9.05 | 8.76 | 8.92 | 8.92 | +0.08 (+0.90%) | 2,938,550 |
| 12 May 2021 | CNY | 8.74 | 8.85 | 8.7 | 8.84 | 8.84 | +0.05 (+0.57%) | 1,624,524 |
| 11 May 2021 | CNY | 8.75 | 8.8 | 8.6 | 8.79 | 8.79 | +0.05 (+0.57%) | 2,021,674 |
| 10 May 2021 | CNY | 8.78 | 8.93 | 8.68 | 8.74 | 8.74 | -0.03 (-0.34%) | 2,089,107 |
| 7 May 2021 | CNY | 8.92 | 8.96 | 8.73 | 8.77 | 8.77 | -0.15 (-1.68%) | 3,088,638 |
| 6 May 2021 | CNY | 9.1 | 9.16 | 8.91 | 8.92 | 8.92 | -0.21 (-2.30%) | 2,631,753 |
| 30 Apr 2021 | CNY | 8.98 | 9.23 | 8.85 | 9.13 | 9.13 | +0.23 (+2.58%) | 3,357,385 |
| 29 Apr 2021 | CNY | 9.18 | 9.21 | 8.89 | 8.9 | 8.9 | -0.27 (-2.94%) | 3,216,135 |
| 28 Apr 2021 | CNY | 9.1 | 9.2 | 8.96 | 9.17 | 9.17 | +0.07 (+0.77%) | 1,959,827 |
| 27 Apr 2021 | CNY | 9.18 | 9.31 | 8.98 | 9.1 | 9.1 | -0.16 (-1.73%) | 2,258,550 |
| 26 Apr 2021 | CNY | 9.3 | 9.44 | 9.2 | 9.26 | 9.26 | +0.06 (+0.65%) | 2,857,500 |
| 23 Apr 2021 | CNY | 9.37 | 9.42 | 9.18 | 9.2 | 9.2 | -0.16 (-1.71%) | 2,269,722 |
| 22 Apr 2021 | CNY | 9.43 | 9.5 | 9.32 | 9.36 | 9.36 | -0.06 (-0.64%) | 3,312,380 |
| 21 Apr 2021 | CNY | 9.02 | 9.59 | 9.01 | 9.42 | 9.42 | +0.36 (+3.97%) | 6,260,854 |
| 20 Apr 2021 | CNY | 9.13 | 9.22 | 9.05 | 9.06 | 9.06 | -0.07 (-0.77%) | 1,831,990 |
| 19 Apr 2021 | CNY | 9.11 | 9.21 | 9.07 | 9.13 | 9.13 | +0.04 (+0.44%) | 2,777,300 |
| 16 Apr 2021 | CNY | 8.99 | 9.13 | 8.93 | 9.09 | 9.09 | +0.14 (+1.56%) | 2,490,031 |
