| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.47 | 11.48 | 11.31 | 11.39 | 11.39 | 0.0 (0.0%) | 3,231,650 |
| 31 May 2021 | CNY | 11.39 | 11.46 | 11.21 | 11.39 | 11.39 | +0.01 (+0.09%) | 2,857,749 |
| 28 May 2021 | CNY | 11.48 | 11.59 | 11.27 | 11.38 | 11.38 | -0.22 (-1.90%) | 4,558,510 |
| 27 May 2021 | CNY | 11.44 | 11.75 | 11.39 | 11.6 | 11.6 | +0.15 (+1.31%) | 5,769,449 |
| 26 May 2021 | CNY | 11.33 | 11.58 | 11.23 | 11.45 | 11.45 | +0.14 (+1.24%) | 5,250,278 |
| 25 May 2021 | CNY | 11.21 | 11.39 | 11.09 | 11.31 | 11.31 | -0.07 (-0.62%) | 4,457,418 |
| 24 May 2021 | CNY | 11.22 | 11.54 | 11.11 | 11.38 | 11.38 | +0.36 (+3.27%) | 6,938,932 |
| 21 May 2021 | CNY | 11.25 | 11.33 | 11.01 | 11.02 | 11.02 | -0.17 (-1.52%) | 3,327,000 |
| 20 May 2021 | CNY | 11.24 | 11.35 | 11.05 | 11.19 | 11.19 | -0.06 (-0.53%) | 3,368,124 |
| 19 May 2021 | CNY | 11.31 | 11.44 | 11.16 | 11.25 | 11.25 | -0.2 (-1.75%) | 5,050,956 |
| 18 May 2021 | CNY | 10.78 | 11.88 | 10.75 | 11.45 | 11.45 | +0.67 (+6.22%) | 9,626,420 |
| 17 May 2021 | CNY | 11.2 | 11.21 | 10.75 | 10.78 | 10.78 | -0.48 (-4.26%) | 4,734,903 |
| 14 May 2021 | CNY | 11.09 | 11.33 | 11.05 | 11.26 | 11.26 | +0.16 (+1.44%) | 3,856,604 |
| 13 May 2021 | CNY | 11.14 | 11.23 | 11.02 | 11.1 | 11.1 | -0.14 (-1.25%) | 2,854,000 |
| 12 May 2021 | CNY | 11.01 | 11.29 | 10.87 | 11.24 | 11.24 | +0.07 (+0.63%) | 4,556,700 |
| 11 May 2021 | CNY | 11.25 | 11.35 | 11.02 | 11.17 | 11.17 | -0.08 (-0.71%) | 4,546,902 |
| 10 May 2021 | CNY | 10.67 | 11.27 | 10.53 | 11.25 | 11.25 | +0.55 (+5.14%) | 6,185,258 |
| 7 May 2021 | CNY | 10.83 | 10.95 | 10.6 | 10.7 | 10.7 | -0.09 (-0.83%) | 2,849,692 |
| 6 May 2021 | CNY | 10.78 | 10.8 | 10.55 | 10.79 | 10.79 | +0.05 (+0.47%) | 2,944,670 |
| 30 Apr 2021 | CNY | 10.93 | 10.97 | 10.65 | 10.74 | 10.74 | -0.06 (-0.56%) | 3,636,909 |
| 29 Apr 2021 | CNY | 10.63 | 10.85 | 10.56 | 10.8 | 10.8 | +0.05 (+0.47%) | 3,805,980 |
| 28 Apr 2021 | CNY | 10.68 | 10.81 | 10.48 | 10.75 | 10.75 | +0.07 (+0.66%) | 5,242,169 |
| 27 Apr 2021 | CNY | 10.25 | 10.85 | 10.25 | 10.68 | 10.68 | +0.58 (+5.74%) | 9,697,717 |
| 26 Apr 2021 | CNY | 10.16 | 10.23 | 10.03 | 10.1 | 10.1 | -0.07 (-0.69%) | 1,471,300 |
| 23 Apr 2021 | CNY | 10.39 | 10.4 | 10.12 | 10.17 | 10.17 | -0.28 (-2.68%) | 2,691,596 |
| 22 Apr 2021 | CNY | 10.21 | 10.52 | 10.21 | 10.45 | 10.45 | +0.25 (+2.45%) | 2,801,718 |
| 21 Apr 2021 | CNY | 10.16 | 10.3 | 10.16 | 10.2 | 10.2 | -0.1 (-0.97%) | 1,358,181 |
| 20 Apr 2021 | CNY | 10.35 | 10.43 | 10.25 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,465,986 |
| 19 Apr 2021 | CNY | 10.25 | 10.43 | 10.18 | 10.35 | 10.35 | +0.06 (+0.58%) | 1,879,286 |
| 16 Apr 2021 | CNY | 9.93 | 10.32 | 9.93 | 10.29 | 10.29 | +0.32 (+3.21%) | 2,478,700 |
