| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.79 | 11.85 | 11.63 | 11.79 | 11.79 | -0.06 (-0.51%) | 4,599,770 |
| 31 May 2021 | CNY | 11.51 | 11.96 | 11.41 | 11.85 | 11.85 | +0.29 (+2.51%) | 8,692,343 |
| 28 May 2021 | CNY | 12.03 | 12.03 | 11.51 | 11.56 | 11.56 | -0.46 (-3.83%) | 10,843,590 |
| 27 May 2021 | CNY | 11.3 | 12.15 | 11.3 | 12.02 | 12.02 | +0.77 (+6.84%) | 16,734,678 |
| 26 May 2021 | CNY | 11.24 | 11.32 | 11.16 | 11.25 | 11.25 | +0.03 (+0.27%) | 4,129,895 |
| 25 May 2021 | CNY | 11.29 | 11.41 | 11.15 | 11.22 | 11.22 | -0.12 (-1.06%) | 6,385,673 |
| 24 May 2021 | CNY | 11.22 | 11.58 | 11.22 | 11.34 | 11.34 | +0.14 (+1.25%) | 4,633,332 |
| 21 May 2021 | CNY | 11.64 | 11.64 | 11.13 | 11.2 | 11.2 | -0.39 (-3.36%) | 6,176,045 |
| 20 May 2021 | CNY | 11.38 | 11.72 | 11.25 | 11.59 | 11.59 | +0.24 (+2.11%) | 7,549,895 |
| 19 May 2021 | CNY | 11.2 | 11.5 | 11.18 | 11.35 | 11.35 | +0.12 (+1.07%) | 4,627,060 |
| 18 May 2021 | CNY | 11.05 | 11.24 | 11.02 | 11.23 | 11.23 | +0.17 (+1.54%) | 3,559,400 |
| 17 May 2021 | CNY | 11.12 | 11.3 | 11.04 | 11.06 | 11.06 | -0.16 (-1.43%) | 5,225,322 |
| 14 May 2021 | CNY | 11.13 | 11.54 | 11.13 | 11.22 | 11.22 | +0.1 (+0.90%) | 6,568,882 |
| 13 May 2021 | CNY | 11.1 | 11.32 | 11.06 | 11.12 | 11.12 | -0.04 (-0.36%) | 3,768,611 |
| 12 May 2021 | CNY | 11.03 | 11.2 | 10.98 | 11.16 | 11.16 | +0.04 (+0.36%) | 4,152,910 |
| 11 May 2021 | CNY | 11.09 | 11.2 | 11.03 | 11.12 | 11.12 | 0.0 (0.0%) | 3,440,443 |
| 10 May 2021 | CNY | 11.26 | 11.38 | 11.02 | 11.12 | 11.12 | -0.08 (-0.71%) | 5,263,300 |
| 7 May 2021 | CNY | 11.4 | 11.48 | 11.17 | 11.2 | 11.2 | -0.18 (-1.58%) | 5,605,158 |
| 6 May 2021 | CNY | 11.21 | 11.75 | 11.15 | 11.38 | 11.38 | +0.18 (+1.61%) | 5,970,652 |
| 30 Apr 2021 | CNY | 11.89 | 11.95 | 11.07 | 11.2 | 11.2 | -0.78 (-6.51%) | 14,343,325 |
| 29 Apr 2021 | CNY | 11.66 | 12.6 | 11.6 | 11.98 | 11.98 | -0.7 (-5.52%) | 15,668,825 |
| 28 Apr 2021 | CNY | 12.99 | 13.26 | 12.2 | 12.68 | 12.68 | -0.31 (-2.39%) | 7,767,375 |
| 27 Apr 2021 | CNY | 12.81 | 13.07 | 12.58 | 12.99 | 12.99 | +0.26 (+2.04%) | 5,387,217 |
| 26 Apr 2021 | CNY | 12.67 | 13.04 | 12.67 | 12.73 | 12.73 | -0.06 (-0.47%) | 4,206,311 |
| 23 Apr 2021 | CNY | 12.95 | 12.95 | 12.71 | 12.79 | 12.79 | -0.1 (-0.78%) | 2,892,730 |
| 22 Apr 2021 | CNY | 12.9 | 13.08 | 12.81 | 12.89 | 12.89 | +0.03 (+0.23%) | 2,896,148 |
| 21 Apr 2021 | CNY | 13.03 | 13.1 | 12.84 | 12.86 | 12.86 | -0.14 (-1.08%) | 3,455,552 |
| 20 Apr 2021 | CNY | 13.06 | 13.28 | 12.99 | 13 | 13 | -0.18 (-1.37%) | 4,673,876 |
| 19 Apr 2021 | CNY | 13.12 | 13.49 | 13.12 | 13.18 | 13.18 | +0.07 (+0.53%) | 5,062,054 |
| 16 Apr 2021 | CNY | 12.67 | 13.26 | 12.6 | 13.11 | 13.11 | +0.46 (+3.64%) | 7,318,539 |
