| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 11.22 | 11.5 | 11.02 | 11.2 | 11.2 | -0.13 (-1.15%) | 92,656,931 |
| 1 Jun 2021 | CNY | 11.47 | 11.69 | 11.17 | 11.33 | 11.33 | -0.37 (-3.16%) | 116,954,129 |
| 31 May 2021 | CNY | 10.95 | 12 | 10.9 | 11.7 | 11.7 | +0.64 (+5.79%) | 176,302,256 |
| 28 May 2021 | CNY | 11.26 | 11.4 | 11 | 11.06 | 11.06 | -0.1 (-0.90%) | 80,427,584 |
| 27 May 2021 | CNY | 11.1 | 11.54 | 10.96 | 11.16 | 11.16 | -0.09 (-0.80%) | 92,676,072 |
| 26 May 2021 | CNY | 10.9 | 11.59 | 10.73 | 11.25 | 11.25 | +0.19 (+1.72%) | 117,920,444 |
| 25 May 2021 | CNY | 11.19 | 11.19 | 10.73 | 11.06 | 11.06 | -0.27 (-2.38%) | 105,424,231 |
| 24 May 2021 | CNY | 11.59 | 11.9 | 11.15 | 11.33 | 11.33 | -0.16 (-1.39%) | 159,699,084 |
| 21 May 2021 | CNY | 10.77 | 11.8 | 10.65 | 11.49 | 11.49 | +0.6 (+5.51%) | 188,899,114 |
| 20 May 2021 | CNY | 11.13 | 11.44 | 10.68 | 10.89 | 10.89 | -0.24 (-2.16%) | 153,484,133 |
| 19 May 2021 | CNY | 10.47 | 11.3 | 10.4 | 11.13 | 11.13 | +0.73 (+7.02%) | 154,138,048 |
| 18 May 2021 | CNY | 10.11 | 10.57 | 10.02 | 10.4 | 10.4 | +0.23 (+2.26%) | 74,387,093 |
| 17 May 2021 | CNY | 10.35 | 10.4 | 10.1 | 10.17 | 10.17 | -0.26 (-2.49%) | 65,280,987 |
| 14 May 2021 | CNY | 10.4 | 10.73 | 10.3 | 10.43 | 10.43 | +0.01 (+0.10%) | 63,307,159 |
| 13 May 2021 | CNY | 10.52 | 10.85 | 10.31 | 10.42 | 10.42 | -0.27 (-2.53%) | 75,379,054 |
| 12 May 2021 | CNY | 10.88 | 11.06 | 10.5 | 10.69 | 10.69 | -0.5 (-4.47%) | 100,799,694 |
| 11 May 2021 | CNY | 10.7 | 11.58 | 10.42 | 11.19 | 11.19 | +0.39 (+3.61%) | 173,326,562 |
| 10 May 2021 | CNY | 9.9 | 10.85 | 9.65 | 10.8 | 10.8 | +0.79 (+7.89%) | 158,370,655 |
| 7 May 2021 | CNY | 10.02 | 10.42 | 9.57 | 10.01 | 10.01 | -0.09 (-0.89%) | 96,253,224 |
| 6 May 2021 | CNY | 9.71 | 10.28 | 9.65 | 10.1 | 10.1 | +0.32 (+3.27%) | 98,475,736 |
| 30 Apr 2021 | CNY | 10.02 | 10.03 | 9.67 | 9.78 | 9.78 | -0.31 (-3.07%) | 82,249,989 |
| 29 Apr 2021 | CNY | 10.05 | 10.25 | 9.97 | 10.09 | 10.09 | -0.09 (-0.88%) | 58,664,615 |
| 28 Apr 2021 | CNY | 10 | 10.25 | 9.95 | 10.18 | 10.18 | +0.06 (+0.59%) | 72,042,164 |
| 27 Apr 2021 | CNY | 10.68 | 10.76 | 10.02 | 10.12 | 10.12 | -0.79 (-7.24%) | 106,038,487 |
| 26 Apr 2021 | CNY | 10.83 | 11.11 | 10.45 | 10.91 | 10.91 | +0.09 (+0.83%) | 83,211,854 |
| 23 Apr 2021 | CNY | 11.43 | 11.5 | 10.61 | 10.82 | 10.82 | -0.38 (-3.39%) | 108,624,691 |
| 22 Apr 2021 | CNY | 11.33 | 11.53 | 11.11 | 11.2 | 11.2 | -0.26 (-2.27%) | 85,393,775 |
| 21 Apr 2021 | CNY | 11.72 | 11.9 | 11.24 | 11.46 | 11.46 | -0.53 (-4.42%) | 124,278,242 |
| 20 Apr 2021 | CNY | 11.75 | 12.22 | 11.5 | 11.99 | 11.99 | +0.06 (+0.50%) | 130,667,381 |
| 19 Apr 2021 | CNY | 11.88 | 12.09 | 11.77 | 11.93 | 11.93 | +0.06 (+0.51%) | 102,684,839 |
