| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 10.04 | 10.42 | 9.98 | 10.08 | 10.08 | -0.15 (-1.47%) | 25,727,765 |
| 28 May 2021 | CNY | 10.53 | 11.22 | 10.19 | 10.23 | 10.23 | +0.05 (+0.49%) | 36,198,732 |
| 27 May 2021 | CNY | 9.95 | 10.36 | 9.93 | 10.18 | 10.18 | +0.09 (+0.89%) | 23,760,629 |
| 26 May 2021 | CNY | 9.86 | 10.41 | 9.65 | 10.09 | 10.09 | +0.17 (+1.71%) | 24,072,451 |
| 25 May 2021 | CNY | 9.9 | 9.98 | 9.71 | 9.92 | 9.92 | +0.05 (+0.51%) | 17,853,847 |
| 24 May 2021 | CNY | 10.19 | 10.34 | 9.8 | 9.87 | 9.87 | -0.32 (-3.14%) | 24,624,450 |
| 21 May 2021 | CNY | 9.77 | 10.56 | 9.75 | 10.19 | 10.19 | +0.31 (+3.14%) | 36,838,000 |
| 20 May 2021 | CNY | 9.8 | 10.12 | 9.51 | 9.88 | 9.88 | -0.28 (-2.76%) | 28,909,102 |
| 19 May 2021 | CNY | 9.74 | 10.65 | 9.58 | 10.16 | 10.16 | +0.32 (+3.25%) | 35,888,638 |
| 18 May 2021 | CNY | 9.81 | 10.38 | 9.67 | 9.84 | 9.84 | +0.05 (+0.51%) | 30,117,839 |
| 17 May 2021 | CNY | 9.21 | 10.29 | 9.1 | 9.79 | 9.79 | +0.52 (+5.61%) | 34,644,204 |
| 14 May 2021 | CNY | 9.23 | 9.55 | 9.09 | 9.27 | 9.27 | +0.08 (+0.87%) | 20,077,153 |
| 13 May 2021 | CNY | 9.24 | 9.49 | 9.12 | 9.19 | 9.19 | -0.23 (-2.44%) | 22,514,300 |
| 12 May 2021 | CNY | 9.35 | 9.98 | 9.22 | 9.42 | 9.42 | +0.01 (+0.11%) | 31,248,950 |
| 11 May 2021 | CNY | 9.85 | 10.06 | 9.25 | 9.41 | 9.41 | -0.44 (-4.47%) | 30,145,970 |
| 10 May 2021 | CNY | 10.4 | 10.4 | 9.58 | 9.85 | 9.85 | 0.0 (0.0%) | 43,515,803 |
| 7 May 2021 | CNY | 8.27 | 9.85 | 8.2 | 9.85 | 9.85 | +1.64 (+19.98%) | 37,977,350 |
| 6 May 2021 | CNY | 8.15 | 8.38 | 8.1 | 8.21 | 8.21 | +0.14 (+1.73%) | 8,522,750 |
| 30 Apr 2021 | CNY | 8.3 | 8.31 | 7.95 | 8.07 | 8.07 | -0.27 (-3.24%) | 10,323,327 |
| 29 Apr 2021 | CNY | 8.16 | 8.47 | 8.13 | 8.34 | 8.34 | +0.21 (+2.58%) | 10,338,703 |
| 28 Apr 2021 | CNY | 8.24 | 8.28 | 8.01 | 8.13 | 8.13 | -0.11 (-1.33%) | 6,919,763 |
| 27 Apr 2021 | CNY | 8.39 | 8.42 | 7.98 | 8.24 | 8.24 | -0.15 (-1.79%) | 12,494,250 |
| 26 Apr 2021 | CNY | 8.52 | 8.71 | 8.3 | 8.39 | 8.39 | -0.19 (-2.21%) | 9,832,268 |
| 23 Apr 2021 | CNY | 8.56 | 8.82 | 8.42 | 8.58 | 8.58 | -0.06 (-0.69%) | 11,535,799 |
| 22 Apr 2021 | CNY | 8.76 | 8.91 | 8.61 | 8.64 | 8.64 | -0.11 (-1.26%) | 8,216,100 |
| 21 Apr 2021 | CNY | 8.86 | 8.88 | 8.63 | 8.75 | 8.75 | -0.17 (-1.91%) | 10,339,600 |
| 20 Apr 2021 | CNY | 9.03 | 9.19 | 8.9 | 8.92 | 8.92 | -0.1 (-1.11%) | 11,117,973 |
| 19 Apr 2021 | CNY | 8.73 | 9.26 | 8.73 | 9.02 | 9.02 | +0.22 (+2.50%) | 14,339,140 |
| 16 Apr 2021 | CNY | 8.78 | 8.88 | 8.65 | 8.8 | 8.8 | +0.04 (+0.46%) | 9,544,500 |
| 15 Apr 2021 | CNY | 8.6 | 8.88 | 8.45 | 8.76 | 8.76 | +0.12 (+1.39%) | 11,195,850 |
