| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 9.11 | 9.14 | 9.03 | 9.08 | 9.08 | +0.03 (+0.33%) | 4,323,752 |
| 28 May 2021 | CNY | 9.16 | 9.18 | 9.05 | 9.05 | 9.05 | -0.14 (-1.52%) | 4,055,428 |
| 27 May 2021 | CNY | 9.03 | 9.2 | 9.02 | 9.19 | 9.19 | +0.16 (+1.77%) | 4,664,532 |
| 26 May 2021 | CNY | 9.17 | 9.2 | 9.02 | 9.03 | 9.03 | -0.02 (-0.22%) | 3,629,952 |
| 25 May 2021 | CNY | 8.94 | 9.12 | 8.91 | 9.05 | 9.05 | +0.11 (+1.23%) | 4,415,570 |
| 24 May 2021 | CNY | 8.96 | 9 | 8.9 | 8.94 | 8.94 | +0.09 (+1.02%) | 2,662,358 |
| 21 May 2021 | CNY | 8.86 | 8.93 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,819,668 |
| 20 May 2021 | CNY | 8.88 | 8.95 | 8.83 | 8.9 | 8.9 | +0.01 (+0.11%) | 2,637,473 |
| 19 May 2021 | CNY | 8.89 | 8.94 | 8.84 | 8.89 | 8.89 | -0.01 (-0.11%) | 2,566,718 |
| 18 May 2021 | CNY | 8.92 | 8.96 | 8.88 | 8.9 | 8.9 | -0.02 (-0.22%) | 2,320,534 |
| 17 May 2021 | CNY | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | -0.19 (-2.09%) | 3,674,439 |
| 14 May 2021 | CNY | 9.12 | 9.15 | 9.04 | 9.11 | 9.11 | +0.05 (+0.55%) | 3,978,755 |
| 13 May 2021 | CNY | 9.01 | 9.18 | 9 | 9.06 | 9.06 | 0.0 (0.0%) | 3,262,541 |
| 12 May 2021 | CNY | 8.88 | 9.11 | 8.86 | 9.06 | 9.06 | +0.14 (+1.57%) | 3,270,023 |
| 11 May 2021 | CNY | 8.82 | 8.94 | 8.8 | 8.92 | 8.92 | +0.06 (+0.68%) | 2,606,002 |
| 10 May 2021 | CNY | 8.94 | 8.96 | 8.84 | 8.86 | 8.86 | -0.11 (-1.23%) | 2,763,647 |
| 7 May 2021 | CNY | 8.91 | 8.98 | 8.8 | 8.97 | 8.97 | +0.12 (+1.36%) | 2,774,600 |
| 6 May 2021 | CNY | 8.91 | 8.94 | 8.84 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,831,055 |
| 30 Apr 2021 | CNY | 8.84 | 8.91 | 8.73 | 8.9 | 8.9 | +0.09 (+1.02%) | 4,376,029 |
| 29 Apr 2021 | CNY | 8.83 | 8.92 | 8.79 | 8.81 | 8.81 | -0.02 (-0.23%) | 3,294,990 |
| 28 Apr 2021 | CNY | 8.84 | 8.97 | 8.82 | 8.83 | 8.83 | -0.11 (-1.23%) | 2,975,186 |
| 27 Apr 2021 | CNY | 9.15 | 9.24 | 8.77 | 8.94 | 8.94 | -0.26 (-2.83%) | 8,008,154 |
| 26 Apr 2021 | CNY | 9.27 | 9.38 | 9.15 | 9.2 | 9.2 | -0.09 (-0.97%) | 3,840,033 |
| 23 Apr 2021 | CNY | 9.47 | 9.47 | 9.25 | 9.29 | 9.29 | -0.2 (-2.11%) | 3,702,760 |
| 22 Apr 2021 | CNY | 9.46 | 9.61 | 9.42 | 9.49 | 9.49 | +0.03 (+0.32%) | 3,854,683 |
| 21 Apr 2021 | CNY | 9.51 | 9.53 | 9.41 | 9.46 | 9.46 | -0.05 (-0.53%) | 3,116,103 |
| 20 Apr 2021 | CNY | 9.65 | 9.71 | 9.5 | 9.51 | 9.51 | -0.14 (-1.45%) | 4,855,109 |
| 19 Apr 2021 | CNY | 9.63 | 9.76 | 9.52 | 9.65 | 9.65 | +0.08 (+0.84%) | 5,870,369 |
| 16 Apr 2021 | CNY | 9.33 | 9.58 | 9.31 | 9.57 | 9.57 | +0.24 (+2.57%) | 5,308,043 |
| 15 Apr 2021 | CNY | 9.32 | 9.39 | 9.25 | 9.33 | 9.33 | +0.02 (+0.21%) | 2,623,020 |
