| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 14.82 | 16.16 | 14.61 | 16.02 | 16.02 | +1.32 (+8.98%) | 9,512,624 |
| 31 May 2021 | CNY | 14.78 | 15.11 | 14.41 | 14.7 | 14.7 | -0.1 (-0.68%) | 8,739,640 |
| 28 May 2021 | CNY | 14.25 | 15.03 | 13.88 | 14.8 | 14.8 | +0.36 (+2.49%) | 13,234,544 |
| 27 May 2021 | CNY | 13.07 | 14.44 | 13 | 14.44 | 14.44 | +1.31 (+9.98%) | 11,381,484 |
| 26 May 2021 | CNY | 12.59 | 13.33 | 12.34 | 13.13 | 13.13 | +0.43 (+3.39%) | 9,884,528 |
| 25 May 2021 | CNY | 12.31 | 12.79 | 12.11 | 12.7 | 12.7 | +0.72 (+6.01%) | 15,933,527 |
| 24 May 2021 | CNY | 12.25 | 13.24 | 11.54 | 11.98 | 11.98 | -0.12 (-0.99%) | 20,451,162 |
| 21 May 2021 | CNY | 11.05 | 12.1 | 10.72 | 12.1 | 12.1 | +1.1 (+10.00%) | 11,841,184 |
| 20 May 2021 | CNY | 10.25 | 11.18 | 10 | 11 | 11 | +0.84 (+8.27%) | 13,067,065 |
| 19 May 2021 | CNY | 9.38 | 10.18 | 9.32 | 10.16 | 10.16 | +0.78 (+8.32%) | 7,595,067 |
| 18 May 2021 | CNY | 9.18 | 9.6 | 9.05 | 9.38 | 9.38 | +0.24 (+2.63%) | 6,716,360 |
| 17 May 2021 | CNY | 9.8 | 10.1 | 8.81 | 9.14 | 9.14 | -0.65 (-6.64%) | 14,746,141 |
| 14 May 2021 | CNY | 8.99 | 9.79 | 8.99 | 9.79 | 9.79 | +0.87 (+9.75%) | 7,726,104 |
| 13 May 2021 | CNY | 9.13 | 9.4 | 8.89 | 8.92 | 8.92 | -0.24 (-2.62%) | 4,539,207 |
| 12 May 2021 | CNY | 8.53 | 9.4 | 8.53 | 9.16 | 9.16 | +0.54 (+6.26%) | 6,304,827 |
| 11 May 2021 | CNY | 9.23 | 9.3 | 8.53 | 8.62 | 8.62 | -0.48 (-5.27%) | 7,523,552 |
| 10 May 2021 | CNY | 9.8 | 9.8 | 8.87 | 9.1 | 9.1 | -0.76 (-7.71%) | 9,522,963 |
| 7 May 2021 | CNY | 9.79 | 10.16 | 9.68 | 9.86 | 9.86 | +0.07 (+0.72%) | 5,037,960 |
| 6 May 2021 | CNY | 9.11 | 9.88 | 8.9 | 9.79 | 9.79 | +0.73 (+8.06%) | 6,698,326 |
| 30 Apr 2021 | CNY | 8.69 | 9.06 | 8.69 | 9.06 | 9.06 | +0.31 (+3.54%) | 3,417,216 |
| 29 Apr 2021 | CNY | 8.58 | 8.8 | 8.54 | 8.75 | 8.75 | +0.07 (+0.81%) | 2,650,270 |
| 28 Apr 2021 | CNY | 8.86 | 8.89 | 8.57 | 8.68 | 8.68 | -0.18 (-2.03%) | 4,176,460 |
| 27 Apr 2021 | CNY | 8.83 | 8.88 | 8.69 | 8.86 | 8.86 | +0.05 (+0.57%) | 2,930,220 |
| 26 Apr 2021 | CNY | 8.65 | 8.86 | 8.42 | 8.81 | 8.81 | +0.16 (+1.85%) | 5,842,390 |
| 23 Apr 2021 | CNY | 8.38 | 8.85 | 8.25 | 8.65 | 8.65 | +0.35 (+4.22%) | 8,876,650 |
| 22 Apr 2021 | CNY | 8.18 | 8.32 | 8.03 | 8.3 | 8.3 | +0.15 (+1.84%) | 5,291,940 |
| 21 Apr 2021 | CNY | 7.91 | 8.2 | 7.9 | 8.15 | 8.15 | +0.14 (+1.75%) | 4,343,633 |
| 20 Apr 2021 | CNY | 7.7 | 8.03 | 7.55 | 8.01 | 8.01 | +0.4 (+5.26%) | 6,942,590 |
| 19 Apr 2021 | CNY | 7.95 | 8.02 | 7.61 | 7.61 | 7.61 | -0.3 (-3.79%) | 3,361,830 |
| 16 Apr 2021 | CNY | 7.71 | 7.98 | 7.7 | 7.91 | 7.91 | +0.2 (+2.59%) | 2,004,980 |
