| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.56 | 9.78 | 9.45 | 9.69 | 9.69 | +0.12 (+1.25%) | 6,443,463 |
| 31 May 2021 | CNY | 9.66 | 9.74 | 9.4 | 9.57 | 9.57 | -0.16 (-1.64%) | 8,435,908 |
| 28 May 2021 | CNY | 9.84 | 9.99 | 9.7 | 9.73 | 9.73 | -0.16 (-1.62%) | 8,512,207 |
| 27 May 2021 | CNY | 9.64 | 10.13 | 9.58 | 9.89 | 9.89 | +0.25 (+2.59%) | 13,078,300 |
| 26 May 2021 | CNY | 9.51 | 9.76 | 9.5 | 9.64 | 9.64 | +0.08 (+0.84%) | 7,216,517 |
| 25 May 2021 | CNY | 9.5 | 9.59 | 9.48 | 9.56 | 9.56 | +0.02 (+0.21%) | 5,093,007 |
| 24 May 2021 | CNY | 9.5 | 9.61 | 9.44 | 9.54 | 9.54 | -0.14 (-1.45%) | 5,870,418 |
| 21 May 2021 | CNY | 9.48 | 9.87 | 9.43 | 9.68 | 9.68 | +0.17 (+1.79%) | 9,080,340 |
| 20 May 2021 | CNY | 9.56 | 9.65 | 9.48 | 9.51 | 9.51 | -0.17 (-1.76%) | 5,005,420 |
| 19 May 2021 | CNY | 9.57 | 9.86 | 9.47 | 9.68 | 9.68 | +0.12 (+1.26%) | 6,973,500 |
| 18 May 2021 | CNY | 9.63 | 9.67 | 9.47 | 9.56 | 9.56 | -0.11 (-1.14%) | 4,904,916 |
| 17 May 2021 | CNY | 9.5 | 9.94 | 9.32 | 9.67 | 9.67 | +0.2 (+2.11%) | 8,988,004 |
| 14 May 2021 | CNY | 9.32 | 9.54 | 9.32 | 9.47 | 9.47 | +0.14 (+1.50%) | 6,192,200 |
| 13 May 2021 | CNY | 9.44 | 9.52 | 9.3 | 9.33 | 9.33 | -0.22 (-2.30%) | 5,469,714 |
| 12 May 2021 | CNY | 9.35 | 9.63 | 9.3 | 9.55 | 9.55 | +0.18 (+1.92%) | 6,689,500 |
| 11 May 2021 | CNY | 9.25 | 9.4 | 9.1 | 9.37 | 9.37 | +0.06 (+0.64%) | 5,453,710 |
| 10 May 2021 | CNY | 9.56 | 9.58 | 9.28 | 9.31 | 9.31 | -0.18 (-1.90%) | 6,386,404 |
| 7 May 2021 | CNY | 9.86 | 9.86 | 9.38 | 9.49 | 9.49 | -0.38 (-3.85%) | 9,952,159 |
| 6 May 2021 | CNY | 10.04 | 10.13 | 9.84 | 9.87 | 9.87 | -0.17 (-1.69%) | 6,953,004 |
| 30 Apr 2021 | CNY | 10.15 | 10.27 | 10 | 10.04 | 10.04 | -0.17 (-1.67%) | 7,383,906 |
| 29 Apr 2021 | CNY | 10.31 | 10.37 | 10.16 | 10.21 | 10.21 | -0.17 (-1.64%) | 6,941,900 |
| 28 Apr 2021 | CNY | 10.59 | 10.59 | 10.3 | 10.38 | 10.38 | -0.34 (-3.17%) | 11,291,900 |
| 27 Apr 2021 | CNY | 10.3 | 10.86 | 10.3 | 10.72 | 10.72 | +0.5 (+4.89%) | 18,126,738 |
| 26 Apr 2021 | CNY | 10.26 | 10.4 | 10.2 | 10.22 | 10.22 | -0.05 (-0.49%) | 6,237,100 |
| 23 Apr 2021 | CNY | 10.32 | 10.37 | 10.18 | 10.27 | 10.27 | -0.04 (-0.39%) | 5,773,000 |
| 22 Apr 2021 | CNY | 10.34 | 10.5 | 10.28 | 10.31 | 10.31 | -0.04 (-0.39%) | 6,654,120 |
| 21 Apr 2021 | CNY | 10.7 | 10.7 | 10.34 | 10.35 | 10.35 | -0.36 (-3.36%) | 10,183,800 |
| 20 Apr 2021 | CNY | 10.78 | 10.96 | 10.62 | 10.71 | 10.71 | -0.13 (-1.20%) | 12,884,002 |
| 19 Apr 2021 | CNY | 10.32 | 11.17 | 10.32 | 10.84 | 10.84 | +0.54 (+5.24%) | 18,247,791 |
| 16 Apr 2021 | CNY | 10.18 | 10.39 | 10.15 | 10.3 | 10.3 | +0.13 (+1.28%) | 7,414,189 |
