| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 11.22 | 11.44 | 11.16 | 11.41 | 11.41 | +0.19 (+1.69%) | 2,802,406 |
| 21 May 2021 | CNY | 11.19 | 11.25 | 11.14 | 11.22 | 11.22 | +0.03 (+0.27%) | 1,856,265 |
| 20 May 2021 | CNY | 11.33 | 11.33 | 11.15 | 11.19 | 11.19 | -0.32 (-2.78%) | 2,378,851 |
| 19 May 2021 | CNY | 11.45 | 11.52 | 11.36 | 11.51 | 11.51 | +0.01 (+0.09%) | 1,939,097 |
| 18 May 2021 | CNY | 11.42 | 11.55 | 11.35 | 11.5 | 11.5 | +0.08 (+0.70%) | 1,690,578 |
| 17 May 2021 | CNY | 11.55 | 11.66 | 11.4 | 11.42 | 11.42 | -0.1 (-0.87%) | 3,017,486 |
| 14 May 2021 | CNY | 11.31 | 11.52 | 11.3 | 11.52 | 11.52 | +0.24 (+2.13%) | 3,077,931 |
| 13 May 2021 | CNY | 11.25 | 11.52 | 11.21 | 11.28 | 11.28 | -0.06 (-0.53%) | 3,182,422 |
| 12 May 2021 | CNY | 11.25 | 11.38 | 11.14 | 11.34 | 11.34 | +0.09 (+0.80%) | 2,637,184 |
| 11 May 2021 | CNY | 11.2 | 11.28 | 11.12 | 11.25 | 11.25 | +0.05 (+0.45%) | 2,763,088 |
| 10 May 2021 | CNY | 11.73 | 11.74 | 11.19 | 11.2 | 11.2 | -0.53 (-4.52%) | 6,587,900 |
| 7 May 2021 | CNY | 11.8 | 11.82 | 11.7 | 11.73 | 11.73 | -0.13 (-1.10%) | 2,520,279 |
| 6 May 2021 | CNY | 11.75 | 11.92 | 11.75 | 11.86 | 11.86 | +0.05 (+0.42%) | 3,041,898 |
| 30 Apr 2021 | CNY | 11.89 | 12.04 | 11.66 | 11.81 | 11.81 | -0.17 (-1.42%) | 3,502,313 |
| 29 Apr 2021 | CNY | 11.75 | 12.27 | 11.75 | 11.98 | 11.98 | +0.25 (+2.13%) | 4,868,296 |
| 28 Apr 2021 | CNY | 11.75 | 11.83 | 11.61 | 11.73 | 11.73 | -0.05 (-0.42%) | 3,443,218 |
| 27 Apr 2021 | CNY | 11.85 | 11.93 | 11.73 | 11.78 | 11.78 | -0.1 (-0.84%) | 2,741,187 |
| 26 Apr 2021 | CNY | 11.96 | 12.11 | 11.88 | 11.88 | 11.88 | -0.14 (-1.16%) | 2,909,698 |
| 23 Apr 2021 | CNY | 12.26 | 12.27 | 11.97 | 12.02 | 12.02 | -0.18 (-1.48%) | 3,364,300 |
| 22 Apr 2021 | CNY | 12.23 | 12.28 | 12.16 | 12.2 | 12.2 | +0.01 (+0.08%) | 2,155,367 |
| 21 Apr 2021 | CNY | 12.31 | 12.31 | 12.17 | 12.19 | 12.19 | -0.11 (-0.89%) | 2,414,034 |
| 20 Apr 2021 | CNY | 12.31 | 12.39 | 12.23 | 12.3 | 12.3 | 0.0 (0.0%) | 4,193,705 |
| 19 Apr 2021 | CNY | 12.1 | 12.34 | 12.04 | 12.3 | 12.3 | +0.19 (+1.57%) | 5,056,044 |
| 16 Apr 2021 | CNY | 11.87 | 12.12 | 11.87 | 12.11 | 12.11 | +0.2 (+1.68%) | 3,586,542 |
| 15 Apr 2021 | CNY | 11.86 | 11.94 | 11.7 | 11.91 | 11.91 | +0.04 (+0.34%) | 3,186,960 |
| 14 Apr 2021 | CNY | 11.91 | 11.96 | 11.76 | 11.87 | 11.87 | 0.0 (0.0%) | 4,277,862 |
| 13 Apr 2021 | CNY | 11.97 | 12.13 | 11.83 | 11.87 | 11.87 | -0.19 (-1.58%) | 3,857,631 |
| 12 Apr 2021 | CNY | 12.12 | 12.23 | 12 | 12.06 | 12.06 | -0.11 (-0.90%) | 2,650,333 |
| 9 Apr 2021 | CNY | 12.36 | 12.4 | 12.15 | 12.17 | 12.17 | -0.17 (-1.38%) | 2,485,233 |
| 8 Apr 2021 | CNY | 12.43 | 12.47 | 12.34 | 12.34 | 12.34 | -0.04 (-0.32%) | 2,827,122 |
