| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.8 | 10.06 | 9.79 | 9.94 | 9.94 | +0.08 (+0.81%) | 10,591,600 |
| 31 May 2021 | CNY | 9.92 | 10 | 9.7 | 9.86 | 9.86 | -0.04 (-0.40%) | 11,349,023 |
| 28 May 2021 | CNY | 9.79 | 10.12 | 9.74 | 9.9 | 9.9 | +0.15 (+1.54%) | 13,524,867 |
| 27 May 2021 | CNY | 9.71 | 9.87 | 9.7 | 9.75 | 9.75 | +0.04 (+0.41%) | 8,126,252 |
| 26 May 2021 | CNY | 9.7 | 9.84 | 9.64 | 9.71 | 9.71 | 0.0 (0.0%) | 8,699,452 |
| 25 May 2021 | CNY | 9.8 | 9.85 | 9.48 | 9.71 | 9.71 | -0.14 (-1.42%) | 13,693,238 |
| 24 May 2021 | CNY | 9.92 | 10.02 | 9.84 | 9.85 | 9.85 | -0.22 (-2.18%) | 9,652,100 |
| 21 May 2021 | CNY | 9.81 | 10.2 | 9.81 | 10.07 | 10.07 | +0.26 (+2.65%) | 13,727,255 |
| 20 May 2021 | CNY | 10.13 | 10.17 | 9.78 | 9.81 | 9.81 | -0.55 (-5.31%) | 19,573,213 |
| 19 May 2021 | CNY | 10.2 | 10.58 | 9.71 | 10.36 | 10.36 | -0.28 (-2.63%) | 26,452,930 |
| 18 May 2021 | CNY | 10.77 | 10.92 | 10.46 | 10.64 | 10.64 | -0.21 (-1.94%) | 22,400,184 |
| 17 May 2021 | CNY | 10.47 | 11 | 10.24 | 10.85 | 10.85 | +0.42 (+4.03%) | 36,314,778 |
| 14 May 2021 | CNY | 9.95 | 10.56 | 9.86 | 10.43 | 10.43 | +0.49 (+4.93%) | 25,726,930 |
| 13 May 2021 | CNY | 10.12 | 10.4 | 9.91 | 9.94 | 9.94 | -0.47 (-4.51%) | 20,368,444 |
| 12 May 2021 | CNY | 10.15 | 10.8 | 10.06 | 10.41 | 10.41 | +0.14 (+1.36%) | 29,459,301 |
| 11 May 2021 | CNY | 9.6 | 10.37 | 9.21 | 10.27 | 10.27 | +0.52 (+5.33%) | 28,293,300 |
| 10 May 2021 | CNY | 9.8 | 9.99 | 9.53 | 9.75 | 9.75 | -0.08 (-0.81%) | 14,899,400 |
| 7 May 2021 | CNY | 10.34 | 10.36 | 9.82 | 9.83 | 9.83 | -0.51 (-4.93%) | 19,616,600 |
| 6 May 2021 | CNY | 9.98 | 10.39 | 9.65 | 10.34 | 10.34 | +0.38 (+3.82%) | 23,900,682 |
| 30 Apr 2021 | CNY | 9.95 | 10.4 | 9.92 | 9.96 | 9.96 | -0.09 (-0.90%) | 21,673,656 |
| 29 Apr 2021 | CNY | 9.55 | 10.4 | 9.33 | 10.05 | 10.05 | +0.55 (+5.79%) | 23,881,601 |
| 28 Apr 2021 | CNY | 9.39 | 9.67 | 9.22 | 9.5 | 9.5 | +0.04 (+0.42%) | 9,005,604 |
| 27 Apr 2021 | CNY | 9.9 | 9.92 | 9.45 | 9.46 | 9.46 | -0.47 (-4.73%) | 13,584,312 |
| 26 Apr 2021 | CNY | 9.65 | 9.95 | 9.36 | 9.93 | 9.93 | +0.4 (+4.20%) | 20,492,891 |
| 23 Apr 2021 | CNY | 9.71 | 9.84 | 9.44 | 9.53 | 9.53 | -0.16 (-1.65%) | 16,234,300 |
| 22 Apr 2021 | CNY | 9.78 | 9.91 | 9.61 | 9.69 | 9.69 | -0.15 (-1.52%) | 14,686,320 |
| 21 Apr 2021 | CNY | 9.97 | 10.1 | 9.72 | 9.84 | 9.84 | -0.1 (-1.01%) | 18,699,954 |
| 20 Apr 2021 | CNY | 10.31 | 10.53 | 9.94 | 9.94 | 9.94 | -0.46 (-4.42%) | 32,710,672 |
| 19 Apr 2021 | CNY | 10.17 | 11.03 | 10.01 | 10.4 | 10.4 | +0.33 (+3.28%) | 42,332,100 |
| 16 Apr 2021 | CNY | 9.6 | 10.32 | 9.6 | 10.07 | 10.07 | +0.22 (+2.23%) | 35,040,372 |
