| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.15 | 11.31 | 11.1 | 11.26 | 11.26 | +0.05 (+0.45%) | 6,956,905 |
| 31 May 2021 | CNY | 11.24 | 11.29 | 11.13 | 11.21 | 11.21 | -0.12 (-1.06%) | 8,117,108 |
| 28 May 2021 | CNY | 11.21 | 11.52 | 10.96 | 11.33 | 11.33 | +0.24 (+2.16%) | 15,858,577 |
| 27 May 2021 | CNY | 11.08 | 11.26 | 11.06 | 11.09 | 11.09 | +0.12 (+1.09%) | 9,802,191 |
| 26 May 2021 | CNY | 10.88 | 11.11 | 10.82 | 10.97 | 10.97 | +0.07 (+0.64%) | 6,649,368 |
| 25 May 2021 | CNY | 10.8 | 10.95 | 10.71 | 10.9 | 10.9 | 0.0 (0.0%) | 6,203,403 |
| 24 May 2021 | CNY | 11.1 | 11.21 | 10.83 | 10.9 | 10.9 | -0.11 (-1.00%) | 8,395,374 |
| 21 May 2021 | CNY | 10.81 | 11.01 | 10.81 | 11.01 | 11.01 | +0.22 (+2.04%) | 6,832,612 |
| 20 May 2021 | CNY | 10.86 | 10.87 | 10.74 | 10.79 | 10.79 | -0.1 (-0.92%) | 4,390,419 |
| 19 May 2021 | CNY | 10.83 | 10.99 | 10.78 | 10.89 | 10.89 | +0.06 (+0.55%) | 4,951,110 |
| 18 May 2021 | CNY | 10.71 | 10.84 | 10.62 | 10.83 | 10.83 | +0.1 (+0.93%) | 4,964,589 |
| 17 May 2021 | CNY | 10.93 | 10.95 | 10.71 | 10.73 | 10.73 | -0.22 (-2.01%) | 6,580,406 |
| 14 May 2021 | CNY | 10.92 | 11.03 | 10.77 | 10.95 | 10.95 | +0.03 (+0.27%) | 6,128,825 |
| 13 May 2021 | CNY | 10.9 | 11.15 | 10.9 | 10.92 | 10.92 | -0.1 (-0.91%) | 6,229,356 |
| 12 May 2021 | CNY | 10.93 | 11.2 | 10.91 | 11.02 | 11.02 | +0.06 (+0.55%) | 7,654,059 |
| 11 May 2021 | CNY | 10.73 | 11.03 | 10.64 | 10.96 | 10.96 | +0.25 (+2.33%) | 8,933,549 |
| 10 May 2021 | CNY | 10.83 | 10.83 | 10.64 | 10.71 | 10.71 | -0.13 (-1.20%) | 5,878,458 |
| 7 May 2021 | CNY | 10.8 | 10.94 | 10.75 | 10.84 | 10.84 | +0.02 (+0.18%) | 6,279,310 |
| 6 May 2021 | CNY | 10.73 | 10.95 | 10.72 | 10.82 | 10.82 | +0.11 (+1.03%) | 6,214,672 |
| 30 Apr 2021 | CNY | 10.98 | 11.08 | 10.62 | 10.71 | 10.71 | -0.27 (-2.46%) | 8,763,514 |
| 29 Apr 2021 | CNY | 10.89 | 11.11 | 10.77 | 10.98 | 10.98 | +0.04 (+0.37%) | 7,081,311 |
| 28 Apr 2021 | CNY | 11.09 | 11.17 | 10.91 | 10.94 | 10.94 | -0.15 (-1.35%) | 7,195,603 |
| 27 Apr 2021 | CNY | 11.29 | 11.29 | 10.9 | 11.09 | 11.09 | -0.21 (-1.86%) | 10,603,437 |
| 26 Apr 2021 | CNY | 11.56 | 11.6 | 11.25 | 11.3 | 11.3 | -0.41 (-3.50%) | 11,301,853 |
| 23 Apr 2021 | CNY | 11.6 | 11.86 | 11.36 | 11.71 | 11.71 | +0.07 (+0.60%) | 15,137,947 |
| 22 Apr 2021 | CNY | 11.68 | 11.8 | 11.53 | 11.64 | 11.64 | -0.08 (-0.68%) | 10,493,254 |
| 21 Apr 2021 | CNY | 11.95 | 12.17 | 11.7 | 11.72 | 11.72 | -0.13 (-1.10%) | 13,322,350 |
| 20 Apr 2021 | CNY | 12.05 | 12.32 | 11.83 | 11.85 | 11.85 | -0.09 (-0.75%) | 20,556,003 |
| 19 Apr 2021 | CNY | 11.86 | 12.07 | 11.78 | 11.94 | 11.94 | +0.07 (+0.59%) | 13,398,506 |
| 16 Apr 2021 | CNY | 11.8 | 12.08 | 11.7 | 11.87 | 11.87 | +0.07 (+0.59%) | 11,838,806 |
