| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.69 | 9.73 | 9.6 | 9.7 | 9.7 | +0.02 (+0.21%) | 6,157,430 |
| 31 May 2021 | CNY | 9.76 | 9.83 | 9.65 | 9.68 | 9.68 | -0.08 (-0.82%) | 5,669,530 |
| 28 May 2021 | CNY | 9.88 | 9.9 | 9.72 | 9.76 | 9.76 | -0.13 (-1.31%) | 6,927,932 |
| 27 May 2021 | CNY | 9.8 | 9.89 | 9.72 | 9.89 | 9.89 | +0.09 (+0.92%) | 7,225,182 |
| 26 May 2021 | CNY | 9.83 | 9.83 | 9.76 | 9.8 | 9.8 | -0.02 (-0.20%) | 5,141,932 |
| 25 May 2021 | CNY | 9.71 | 9.82 | 9.68 | 9.82 | 9.82 | +0.13 (+1.34%) | 5,776,801 |
| 24 May 2021 | CNY | 9.66 | 9.75 | 9.6 | 9.69 | 9.69 | +0.04 (+0.41%) | 5,046,751 |
| 21 May 2021 | CNY | 9.65 | 9.78 | 9.6 | 9.65 | 9.65 | 0.0 (0.0%) | 4,160,247 |
| 20 May 2021 | CNY | 9.73 | 9.73 | 9.55 | 9.65 | 9.65 | -0.04 (-0.41%) | 4,281,888 |
| 19 May 2021 | CNY | 9.84 | 9.85 | 9.65 | 9.69 | 9.69 | -0.15 (-1.52%) | 5,138,917 |
| 18 May 2021 | CNY | 9.84 | 9.87 | 9.73 | 9.84 | 9.84 | -0.01 (-0.10%) | 4,078,604 |
| 17 May 2021 | CNY | 9.94 | 9.95 | 9.8 | 9.85 | 9.85 | -0.11 (-1.10%) | 6,023,505 |
| 14 May 2021 | CNY | 9.96 | 9.99 | 9.84 | 9.96 | 9.96 | +0.01 (+0.10%) | 5,176,445 |
| 13 May 2021 | CNY | 9.93 | 10 | 9.82 | 9.95 | 9.95 | +0.02 (+0.20%) | 5,695,874 |
| 12 May 2021 | CNY | 9.83 | 9.98 | 9.76 | 9.93 | 9.93 | +0.11 (+1.12%) | 8,701,279 |
| 11 May 2021 | CNY | 9.81 | 9.83 | 9.61 | 9.82 | 9.82 | -0.01 (-0.10%) | 6,000,721 |
| 10 May 2021 | CNY | 9.83 | 9.96 | 9.75 | 9.83 | 9.83 | 0.0 (0.0%) | 10,373,824 |
| 7 May 2021 | CNY | 9.82 | 9.91 | 9.77 | 9.83 | 9.83 | +0.05 (+0.51%) | 9,994,693 |
| 6 May 2021 | CNY | 9.54 | 9.85 | 9.51 | 9.78 | 9.78 | +0.24 (+2.52%) | 9,840,499 |
| 30 Apr 2021 | CNY | 9.6 | 9.7 | 9.43 | 9.54 | 9.54 | -0.16 (-1.65%) | 6,779,701 |
| 29 Apr 2021 | CNY | 9.45 | 9.72 | 9.45 | 9.7 | 9.7 | +0.24 (+2.54%) | 6,493,023 |
| 28 Apr 2021 | CNY | 9.44 | 9.54 | 9.41 | 9.46 | 9.46 | -0.02 (-0.21%) | 3,612,279 |
| 27 Apr 2021 | CNY | 9.49 | 9.58 | 9.41 | 9.48 | 9.48 | 0.0 (0.0%) | 3,266,599 |
| 26 Apr 2021 | CNY | 9.6 | 9.7 | 9.46 | 9.48 | 9.48 | -0.16 (-1.66%) | 6,608,846 |
| 23 Apr 2021 | CNY | 9.5 | 9.64 | 9.37 | 9.64 | 9.64 | +0.14 (+1.47%) | 6,384,562 |
| 22 Apr 2021 | CNY | 9.65 | 9.72 | 9.46 | 9.5 | 9.5 | -0.14 (-1.45%) | 9,504,730 |
| 21 Apr 2021 | CNY | 9.77 | 9.8 | 9.62 | 9.64 | 9.64 | -0.15 (-1.53%) | 7,655,269 |
| 20 Apr 2021 | CNY | 10 | 10.08 | 9.76 | 9.79 | 9.79 | -0.25 (-2.49%) | 8,851,999 |
| 19 Apr 2021 | CNY | 9.99 | 10.05 | 9.92 | 10.04 | 10.04 | +0.05 (+0.50%) | 4,701,336 |
| 16 Apr 2021 | CNY | 9.87 | 9.99 | 9.84 | 9.99 | 9.99 | +0.09 (+0.91%) | 3,054,847 |
