| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 8.89 | 9.07 | 8.78 | 8.98 | 8.98 | +0.06 (+0.67%) | 21,678,782 |
| 28 May 2021 | CNY | 9.13 | 9.19 | 8.9 | 8.92 | 8.92 | -0.21 (-2.30%) | 33,030,816 |
| 27 May 2021 | CNY | 9.1 | 9.28 | 9.09 | 9.13 | 9.13 | -0.04 (-0.44%) | 21,598,053 |
| 26 May 2021 | CNY | 9.24 | 9.32 | 9.16 | 9.17 | 9.17 | -0.07 (-0.76%) | 24,603,571 |
| 25 May 2021 | CNY | 9.37 | 9.43 | 9.19 | 9.24 | 9.24 | -0.17 (-1.81%) | 31,100,460 |
| 24 May 2021 | CNY | 9.17 | 9.47 | 9.08 | 9.41 | 9.41 | +0.16 (+1.73%) | 32,070,695 |
| 21 May 2021 | CNY | 9.13 | 9.35 | 9.03 | 9.25 | 9.25 | +0.1 (+1.09%) | 32,449,926 |
| 20 May 2021 | CNY | 9.34 | 9.34 | 8.87 | 9.15 | 9.15 | -0.24 (-2.56%) | 54,433,977 |
| 19 May 2021 | CNY | 9.21 | 9.49 | 9.15 | 9.39 | 9.39 | +0.16 (+1.73%) | 51,896,574 |
| 18 May 2021 | CNY | 9.37 | 9.49 | 9.11 | 9.23 | 9.23 | -0.38 (-3.95%) | 74,870,198 |
| 17 May 2021 | CNY | 10.4 | 10.53 | 9.61 | 9.61 | 9.61 | -1.07 (-10.02%) | 92,278,236 |
| 14 May 2021 | CNY | 10.85 | 11.27 | 10.42 | 10.68 | 10.68 | +0.22 (+2.10%) | 120,976,379 |
| 13 May 2021 | CNY | 9.51 | 10.46 | 9.51 | 10.46 | 10.46 | +0.95 (+9.99%) | 95,932,235 |
| 12 May 2021 | CNY | 9.49 | 9.73 | 9.37 | 9.51 | 9.51 | +0.02 (+0.21%) | 45,753,757 |
| 11 May 2021 | CNY | 9.1 | 9.57 | 8.96 | 9.49 | 9.49 | +0.35 (+3.83%) | 52,129,585 |
| 10 May 2021 | CNY | 8.79 | 9.14 | 8.76 | 9.14 | 9.14 | +0.41 (+4.70%) | 38,620,059 |
| 7 May 2021 | CNY | 8.76 | 8.98 | 8.7 | 8.73 | 8.73 | -0.07 (-0.80%) | 27,268,825 |
| 6 May 2021 | CNY | 8.72 | 8.94 | 8.7 | 8.8 | 8.8 | +0.16 (+1.85%) | 27,476,151 |
| 30 Apr 2021 | CNY | 8.88 | 8.98 | 8.57 | 8.64 | 8.64 | -0.34 (-3.79%) | 35,623,531 |
| 29 Apr 2021 | CNY | 8.55 | 9.2 | 8.47 | 8.98 | 8.98 | +0.34 (+3.94%) | 53,008,055 |
| 28 Apr 2021 | CNY | 8.53 | 8.89 | 8.53 | 8.64 | 8.64 | +0.13 (+1.53%) | 30,914,777 |
| 27 Apr 2021 | CNY | 8.76 | 8.88 | 8.41 | 8.51 | 8.51 | -0.23 (-2.63%) | 41,388,067 |
| 26 Apr 2021 | CNY | 8.55 | 8.96 | 8.42 | 8.74 | 8.74 | -0.24 (-2.67%) | 49,806,652 |
| 23 Apr 2021 | CNY | 9.2 | 9.28 | 8.76 | 8.98 | 8.98 | +0.03 (+0.34%) | 57,979,325 |
| 22 Apr 2021 | CNY | 8.66 | 9.12 | 8.52 | 8.95 | 8.95 | +0.32 (+3.71%) | 64,251,412 |
| 21 Apr 2021 | CNY | 8.54 | 8.75 | 8.51 | 8.63 | 8.63 | +0.04 (+0.47%) | 33,656,437 |
| 20 Apr 2021 | CNY | 8.25 | 8.87 | 8.2 | 8.59 | 8.59 | +0.26 (+3.12%) | 55,489,506 |
| 19 Apr 2021 | CNY | 8.3 | 8.57 | 8.2 | 8.33 | 8.33 | +0.03 (+0.36%) | 31,677,233 |
| 16 Apr 2021 | CNY | 8.14 | 8.33 | 8.11 | 8.3 | 8.3 | +0.15 (+1.84%) | 25,966,476 |
| 15 Apr 2021 | CNY | 8.13 | 8.36 | 8.12 | 8.15 | 8.15 | -0.14 (-1.69%) | 26,969,073 |
