| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | CNY | 10.48 | 10.0 | 10.01 | 10.48 | 10.48 | +0.950 (+9.97%) | 8,878,210 |
| 10 Jun 2021 | CNY | 9.62 | 9.5 | 9.6 | 9.53 | 9.53 | -0.060 (-0.63%) | 1,594,510 |
| 9 Jun 2021 | CNY | 9.64 | 9.59 | 9.61 | 9.59 | 9.59 | -0.030 (-0.31%) | 997,350 |
| 8 Jun 2021 | CNY | 9.69 | 9.6 | 9.65 | 9.62 | 9.62 | -0.010 (-0.10%) | 1,209,150 |
| 7 Jun 2021 | CNY | 9.72 | 9.61 | 9.72 | 9.63 | 9.63 | -0.180 (-1.83%) | 1,484,650 |
| 4 Jun 2021 | CNY | 9.86 | 9.75 | 9.85 | 9.81 | 9.81 | -0.040 (-0.41%) | 1,133,600 |
| 3 Jun 2021 | CNY | 9.87 | 9.79 | 9.8 | 9.85 | 9.85 | +0.040 (+0.41%) | 1,463,920 |
| 2 Jun 2021 | CNY | 9.84 | 9.77 | 9.83 | 9.81 | 9.81 | +0.010 (+0.10%) | 1,382,800 |
| 1 Jun 2021 | CNY | 9.83 | 9.7 | 9.75 | 9.8 | 9.8 | +0.050 (+0.51%) | 1,339,590 |
| 31 May 2021 | CNY | 9.84 | 9.69 | 9.84 | 9.75 | 9.75 | 0.0 (0.0%) | 1,392,790 |
| 28 May 2021 | CNY | 9.81 | 9.72 | 9.78 | 9.75 | 9.75 | -0.030 (-0.31%) | 1,182,890 |
| 27 May 2021 | CNY | 9.82 | 9.76 | 9.8 | 9.78 | 9.78 | -0.020 (-0.20%) | 1,471,960 |
| 26 May 2021 | CNY | 9.85 | 9.75 | 9.78 | 9.8 | 9.8 | -0.010 (-0.10%) | 1,253,930 |
| 25 May 2021 | CNY | 9.81 | 9.71 | 9.73 | 9.81 | 9.81 | +0.120 (+1.24%) | 1,038,420 |
| 24 May 2021 | CNY | 9.88 | 9.62 | 9.88 | 9.69 | 9.69 | -0.100 (-1.02%) | 1,401,420 |
| 21 May 2021 | CNY | 9.87 | 9.72 | 9.81 | 9.79 | 9.79 | -0.020 (-0.20%) | 1,349,100 |
| 20 May 2021 | CNY | 9.9 | 9.8 | 9.85 | 9.81 | 9.81 | -0.090 (-0.91%) | 1,443,600 |
| 19 May 2021 | CNY | 10.01 | 9.9 | 10.0 | 9.9 | 9.9 | -0.120 (-1.20%) | 1,352,930 |
| 18 May 2021 | CNY | 10.08 | 9.92 | 9.99 | 10.02 | 10.02 | +0.030 (+0.30%) | 1,111,880 |
| 17 May 2021 | CNY | 10.16 | 9.96 | 10.07 | 9.99 | 9.99 | -0.090 (-0.89%) | 1,877,880 |
| 14 May 2021 | CNY | 10.15 | 9.94 | 9.98 | 10.08 | 10.08 | +0.160 (+1.61%) | 2,207,960 |
| 13 May 2021 | CNY | 9.98 | 9.82 | 9.88 | 9.92 | 9.92 | +0.020 (+0.20%) | 1,734,400 |
| 12 May 2021 | CNY | 9.93 | 9.8 | 9.87 | 9.9 | 9.9 | +0.010 (+0.10%) | 1,576,520 |
| 11 May 2021 | CNY | 9.93 | 9.7 | 9.84 | 9.89 | 9.89 | +0.050 (+0.51%) | 2,056,350 |
| 10 May 2021 | CNY | 9.96 | 9.7 | 9.91 | 9.84 | 9.84 | -0.080 (-0.81%) | 3,143,860 |
| 7 May 2021 | CNY | 10.14 | 9.86 | 10.14 | 9.92 | 9.92 | -0.290 (-2.84%) | 4,861,860 |
| 6 May 2021 | CNY | 10.39 | 10.18 | 10.32 | 10.21 | 10.21 | -0.100 (-0.97%) | 2,415,540 |
| 30 Apr 2021 | CNY | 10.59 | 10.26 | 10.51 | 10.31 | 10.31 | -0.210 (-2.00%) | 2,942,580 |
| 29 Apr 2021 | CNY | 10.86 | 10.42 | 10.68 | 10.52 | 10.52 | -0.300 (-2.77%) | 5,218,250 |
| 28 Apr 2021 | CNY | 11.2 | 10.6 | 10.95 | 10.82 | 10.82 | -0.360 (-3.22%) | 7,222,090 |