| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.7 | 9.76 | 9.5 | 9.54 | 9.54 | -0.19 (-1.95%) | 3,336,220 |
| 31 May 2021 | CNY | 9.64 | 9.9 | 9.58 | 9.73 | 9.73 | +0.05 (+0.52%) | 3,326,900 |
| 28 May 2021 | CNY | 10.11 | 10.22 | 9.58 | 9.68 | 9.68 | -0.39 (-3.87%) | 5,775,772 |
| 27 May 2021 | CNY | 10.05 | 10.48 | 10 | 10.07 | 10.07 | +0.09 (+0.90%) | 6,688,769 |
| 26 May 2021 | CNY | 8.84 | 10.3 | 8.73 | 9.98 | 9.98 | +1.14 (+12.90%) | 7,868,943 |
| 25 May 2021 | CNY | 8.86 | 8.87 | 8.66 | 8.84 | 8.84 | -0.01 (-0.11%) | 1,674,455 |
| 24 May 2021 | CNY | 8.91 | 8.94 | 8.81 | 8.85 | 8.85 | +0.01 (+0.11%) | 991,300 |
| 21 May 2021 | CNY | 8.93 | 8.97 | 8.84 | 8.84 | 8.84 | -0.01 (-0.11%) | 974,073 |
| 20 May 2021 | CNY | 8.83 | 8.91 | 8.8 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,285,046 |
| 19 May 2021 | CNY | 9.13 | 9.2 | 8.8 | 8.82 | 8.82 | -0.36 (-3.92%) | 3,092,621 |
| 18 May 2021 | CNY | 9.15 | 9.23 | 9.04 | 9.18 | 9.18 | +0.07 (+0.77%) | 1,221,401 |
| 17 May 2021 | CNY | 9.34 | 9.34 | 9.03 | 9.11 | 9.11 | -0.18 (-1.94%) | 2,032,800 |
| 14 May 2021 | CNY | 9.13 | 9.35 | 9.13 | 9.29 | 9.29 | +0.16 (+1.75%) | 1,395,486 |
| 13 May 2021 | CNY | 9.41 | 9.44 | 9.13 | 9.13 | 9.13 | -0.33 (-3.49%) | 1,988,082 |
| 12 May 2021 | CNY | 9.22 | 9.46 | 9.08 | 9.46 | 9.46 | +0.24 (+2.60%) | 1,399,878 |
| 11 May 2021 | CNY | 9.15 | 9.25 | 9.07 | 9.22 | 9.22 | +0.05 (+0.55%) | 1,171,536 |
| 10 May 2021 | CNY | 9.41 | 9.49 | 9.12 | 9.17 | 9.17 | -0.27 (-2.86%) | 2,215,076 |
| 7 May 2021 | CNY | 9.34 | 9.73 | 9.25 | 9.44 | 9.44 | +0.08 (+0.85%) | 2,558,980 |
| 6 May 2021 | CNY | 9.1 | 9.5 | 9.1 | 9.36 | 9.36 | +0.28 (+3.08%) | 2,194,428 |
| 30 Apr 2021 | CNY | 9.15 | 9.24 | 9.01 | 9.08 | 9.08 | -0.11 (-1.20%) | 1,440,280 |
| 29 Apr 2021 | CNY | 9.4 | 9.4 | 9.17 | 9.19 | 9.19 | -0.01 (-0.11%) | 1,131,700 |
| 28 Apr 2021 | CNY | 9.15 | 9.26 | 9.05 | 9.2 | 9.2 | +0.02 (+0.22%) | 1,251,700 |
| 27 Apr 2021 | CNY | 9.53 | 9.58 | 9.14 | 9.18 | 9.18 | -0.35 (-3.67%) | 2,528,627 |
| 26 Apr 2021 | CNY | 9.68 | 9.84 | 9.53 | 9.53 | 9.53 | -0.1 (-1.04%) | 2,096,636 |
| 23 Apr 2021 | CNY | 9.72 | 9.72 | 9.42 | 9.63 | 9.63 | -0.02 (-0.21%) | 1,706,614 |
| 22 Apr 2021 | CNY | 9.39 | 9.86 | 9.36 | 9.65 | 9.65 | +0.26 (+2.77%) | 2,971,908 |
| 21 Apr 2021 | CNY | 9.43 | 9.62 | 9.35 | 9.39 | 9.39 | -0.12 (-1.26%) | 1,482,300 |
| 20 Apr 2021 | CNY | 9.63 | 9.75 | 9.44 | 9.51 | 9.51 | -0.16 (-1.65%) | 2,081,854 |
| 19 Apr 2021 | CNY | 9.33 | 9.75 | 9.33 | 9.67 | 9.67 | +0.37 (+3.98%) | 3,725,243 |
| 16 Apr 2021 | CNY | 9.32 | 9.39 | 9.24 | 9.3 | 9.3 | -0.02 (-0.21%) | 1,829,937 |
