| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 9.8 | 9.81 | 9.54 | 9.64 | 9.64 | -0.14 (-1.43%) | 4,335,631 |
| 21 May 2021 | CNY | 9.75 | 10.02 | 9.73 | 9.78 | 9.78 | +0.05 (+0.51%) | 4,417,900 |
| 20 May 2021 | CNY | 9.76 | 9.93 | 9.7 | 9.73 | 9.73 | -0.11 (-1.12%) | 3,864,272 |
| 19 May 2021 | CNY | 9.89 | 10.1 | 9.84 | 9.84 | 9.84 | -0.04 (-0.40%) | 5,344,362 |
| 18 May 2021 | CNY | 9.8 | 9.97 | 9.71 | 9.88 | 9.88 | +0.09 (+0.92%) | 3,901,776 |
| 17 May 2021 | CNY | 10.08 | 10.08 | 9.51 | 9.79 | 9.79 | -0.24 (-2.39%) | 6,569,500 |
| 14 May 2021 | CNY | 10.17 | 10.22 | 10.01 | 10.03 | 10.03 | -0.14 (-1.38%) | 6,701,302 |
| 13 May 2021 | CNY | 9.99 | 10.28 | 9.85 | 10.17 | 10.17 | +0.13 (+1.29%) | 8,564,900 |
| 12 May 2021 | CNY | 9.85 | 10.11 | 9.78 | 10.04 | 10.04 | +0.13 (+1.31%) | 6,906,262 |
| 11 May 2021 | CNY | 9.82 | 10.03 | 9.81 | 9.91 | 9.91 | -0.01 (-0.10%) | 5,493,100 |
| 10 May 2021 | CNY | 9.77 | 10.06 | 9.71 | 9.92 | 9.92 | +0.07 (+0.71%) | 5,918,300 |
| 7 May 2021 | CNY | 9.7 | 10.1 | 9.7 | 9.85 | 9.85 | +0.06 (+0.61%) | 6,494,032 |
| 6 May 2021 | CNY | 9.5 | 9.85 | 9.46 | 9.79 | 9.79 | +0.29 (+3.05%) | 6,462,408 |
| 30 Apr 2021 | CNY | 9.63 | 9.73 | 9.22 | 9.5 | 9.5 | -0.14 (-1.45%) | 7,181,985 |
| 29 Apr 2021 | CNY | 10.05 | 10.17 | 9.56 | 9.64 | 9.64 | -0.39 (-3.89%) | 8,719,616 |
| 28 Apr 2021 | CNY | 10.64 | 10.65 | 9.92 | 10.03 | 10.03 | -0.72 (-6.70%) | 9,966,654 |
| 27 Apr 2021 | CNY | 10.7 | 10.88 | 10.64 | 10.75 | 10.75 | +0.12 (+1.13%) | 4,232,062 |
| 26 Apr 2021 | CNY | 10.71 | 10.85 | 10.6 | 10.63 | 10.63 | -0.16 (-1.48%) | 4,897,362 |
| 23 Apr 2021 | CNY | 11.1 | 11.11 | 10.75 | 10.79 | 10.79 | -0.35 (-3.14%) | 7,805,628 |
| 22 Apr 2021 | CNY | 11.28 | 11.44 | 11.08 | 11.14 | 11.14 | -0.16 (-1.42%) | 8,547,388 |
| 21 Apr 2021 | CNY | 10.89 | 11.3 | 10.8 | 11.3 | 11.3 | +0.27 (+2.45%) | 9,618,677 |
| 20 Apr 2021 | CNY | 11.15 | 11.4 | 11.01 | 11.03 | 11.03 | -0.12 (-1.08%) | 8,779,992 |
| 19 Apr 2021 | CNY | 11.1 | 11.31 | 10.95 | 11.15 | 11.15 | +0.26 (+2.39%) | 9,858,532 |
| 16 Apr 2021 | CNY | 10.61 | 11 | 10.5 | 10.89 | 10.89 | +0.04 (+0.37%) | 8,703,111 |
| 15 Apr 2021 | CNY | 11.06 | 11.73 | 10.82 | 10.85 | 10.85 | +0.1 (+0.93%) | 13,134,481 |
| 14 Apr 2021 | CNY | 10.76 | 10.85 | 10.61 | 10.75 | 10.75 | -0.19 (-1.74%) | 4,924,915 |
| 13 Apr 2021 | CNY | 10.51 | 11.03 | 10.5 | 10.94 | 10.94 | +0.22 (+2.05%) | 7,082,997 |
| 12 Apr 2021 | CNY | 11 | 11.23 | 10.7 | 10.72 | 10.72 | -0.32 (-2.90%) | 6,705,200 |
| 9 Apr 2021 | CNY | 11 | 11.28 | 10.84 | 11.04 | 11.04 | -0.11 (-0.99%) | 8,039,619 |
| 8 Apr 2021 | CNY | 10.86 | 11.33 | 10.81 | 11.15 | 11.15 | +0.18 (+1.64%) | 10,010,119 |
