| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.62 | 11.65 | 11.22 | 11.34 | 11.34 | -0.47 (-3.98%) | 39,840,055 |
| 31 May 2021 | CNY | 11.59 | 12.03 | 11.52 | 11.81 | 11.81 | +0.25 (+2.16%) | 43,483,552 |
| 28 May 2021 | CNY | 11.91 | 12.13 | 11.5 | 11.56 | 11.56 | -0.23 (-1.95%) | 51,718,881 |
| 27 May 2021 | CNY | 11.09 | 12.26 | 11.06 | 11.79 | 11.79 | +0.55 (+4.89%) | 62,836,805 |
| 26 May 2021 | CNY | 11.31 | 11.49 | 11.06 | 11.24 | 11.24 | -0.18 (-1.58%) | 36,251,939 |
| 25 May 2021 | CNY | 11.26 | 11.6 | 11.25 | 11.42 | 11.42 | +0.06 (+0.53%) | 41,340,528 |
| 24 May 2021 | CNY | 11.67 | 11.82 | 11.27 | 11.36 | 11.36 | -0.34 (-2.91%) | 54,131,659 |
| 21 May 2021 | CNY | 11.3 | 12.14 | 11.13 | 11.7 | 11.7 | +0.55 (+4.93%) | 99,239,630 |
| 20 May 2021 | CNY | 9.83 | 11.66 | 9.77 | 11.15 | 11.15 | +1.25 (+12.63%) | 87,907,232 |
| 19 May 2021 | CNY | 10 | 10.16 | 9.81 | 9.9 | 9.9 | -0.19 (-1.88%) | 24,354,023 |
| 18 May 2021 | CNY | 10 | 10.24 | 9.76 | 10.09 | 10.09 | +0.1 (+1.00%) | 27,696,467 |
| 17 May 2021 | CNY | 10.45 | 10.78 | 9.68 | 9.99 | 9.99 | -0.7 (-6.55%) | 47,236,731 |
| 14 May 2021 | CNY | 10.77 | 11.22 | 10.58 | 10.69 | 10.69 | +0.08 (+0.75%) | 51,335,362 |
| 13 May 2021 | CNY | 10.76 | 11.22 | 10.56 | 10.61 | 10.61 | -0.32 (-2.93%) | 48,441,160 |
| 12 May 2021 | CNY | 10.86 | 11.45 | 10.66 | 10.93 | 10.93 | -0.26 (-2.32%) | 61,538,313 |
| 11 May 2021 | CNY | 10 | 11.55 | 9.95 | 11.19 | 11.19 | +1.16 (+11.57%) | 76,916,444 |
| 10 May 2021 | CNY | 9.46 | 10.28 | 9.41 | 10.03 | 10.03 | +0.38 (+3.94%) | 45,593,760 |
| 7 May 2021 | CNY | 10.02 | 10.13 | 9.61 | 9.65 | 9.65 | -0.72 (-6.94%) | 49,979,281 |
| 6 May 2021 | CNY | 9.84 | 10.53 | 9.35 | 10.37 | 10.37 | +0.43 (+4.33%) | 60,314,736 |
| 30 Apr 2021 | CNY | 9.9 | 10.11 | 9.78 | 9.94 | 9.94 | -0.24 (-2.36%) | 43,279,815 |
| 29 Apr 2021 | CNY | 9.5 | 10.65 | 9.33 | 10.18 | 10.18 | +0.26 (+2.62%) | 81,404,800 |
| 28 Apr 2021 | CNY | 8.72 | 10.23 | 8.6 | 9.92 | 9.92 | +1.39 (+16.30%) | 75,349,784 |
| 27 Apr 2021 | CNY | 7.93 | 8.66 | 7.92 | 8.53 | 8.53 | +0.6 (+7.57%) | 50,358,687 |
| 26 Apr 2021 | CNY | 8.03 | 8.06 | 7.9 | 7.93 | 7.93 | -0.16 (-1.98%) | 10,305,960 |
| 23 Apr 2021 | CNY | 8.03 | 8.09 | 7.91 | 8.09 | 8.09 | +0.03 (+0.37%) | 9,367,156 |
| 22 Apr 2021 | CNY | 8.17 | 8.19 | 8.01 | 8.06 | 8.06 | -0.07 (-0.86%) | 9,277,684 |
| 21 Apr 2021 | CNY | 8.08 | 8.23 | 8.07 | 8.13 | 8.13 | -0.01 (-0.12%) | 12,304,936 |
| 20 Apr 2021 | CNY | 8.12 | 8.27 | 8.07 | 8.14 | 8.14 | +0.01 (+0.12%) | 21,900,663 |
| 19 Apr 2021 | CNY | 7.88 | 8.18 | 7.87 | 8.13 | 8.13 | +0.25 (+3.17%) | 22,655,393 |
| 16 Apr 2021 | CNY | 7.72 | 8.01 | 7.7 | 7.88 | 7.88 | +0.3 (+3.96%) | 20,628,833 |
