| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.8 | 10.11 | 9.66 | 10.03 | 10.03 | +0.21 (+2.14%) | 29,303,525 |
| 31 May 2021 | CNY | 9.95 | 9.95 | 9.41 | 9.82 | 9.82 | -0.11 (-1.11%) | 31,558,237 |
| 28 May 2021 | CNY | 9.88 | 9.96 | 9.71 | 9.93 | 9.93 | +0.05 (+0.51%) | 23,398,832 |
| 27 May 2021 | CNY | 9.86 | 10.06 | 9.8 | 9.88 | 9.88 | +0.01 (+0.10%) | 22,180,527 |
| 26 May 2021 | CNY | 10.1 | 10.16 | 9.85 | 9.87 | 9.87 | -0.24 (-2.37%) | 33,629,844 |
| 25 May 2021 | CNY | 9.72 | 10.21 | 9.63 | 10.11 | 10.11 | +0.38 (+3.91%) | 44,665,833 |
| 24 May 2021 | CNY | 9.34 | 9.91 | 9.33 | 9.73 | 9.73 | +0.17 (+1.78%) | 30,855,772 |
| 21 May 2021 | CNY | 9.55 | 9.93 | 9.49 | 9.56 | 9.56 | +0.03 (+0.31%) | 34,372,070 |
| 20 May 2021 | CNY | 9.55 | 9.65 | 9.37 | 9.53 | 9.53 | -0.1 (-1.04%) | 26,842,778 |
| 19 May 2021 | CNY | 10 | 10.01 | 9.57 | 9.63 | 9.63 | -0.37 (-3.70%) | 36,922,327 |
| 18 May 2021 | CNY | 9.93 | 10.15 | 9.88 | 10 | 10 | +0.05 (+0.50%) | 29,380,001 |
| 17 May 2021 | CNY | 10.23 | 10.24 | 9.81 | 9.95 | 9.95 | -0.44 (-4.23%) | 40,818,417 |
| 14 May 2021 | CNY | 10.5 | 10.63 | 10.19 | 10.39 | 10.39 | -0.01 (-0.10%) | 44,986,644 |
| 13 May 2021 | CNY | 10.5 | 10.76 | 10.28 | 10.4 | 10.4 | -0.34 (-3.17%) | 54,963,485 |
| 12 May 2021 | CNY | 10.18 | 11.02 | 10.08 | 10.74 | 10.74 | +0.31 (+2.97%) | 77,000,775 |
| 11 May 2021 | CNY | 10.01 | 10.85 | 9.89 | 10.43 | 10.43 | +0.42 (+4.20%) | 96,472,640 |
| 10 May 2021 | CNY | 8.85 | 10.18 | 8.85 | 10.01 | 10.01 | +1.41 (+16.40%) | 76,783,999 |
| 7 May 2021 | CNY | 8.65 | 8.7 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 14,047,443 |
| 6 May 2021 | CNY | 8.83 | 8.86 | 8.54 | 8.59 | 8.59 | -0.15 (-1.72%) | 16,801,581 |
| 30 Apr 2021 | CNY | 8.84 | 8.85 | 8.59 | 8.74 | 8.74 | +0.03 (+0.34%) | 21,842,836 |
| 29 Apr 2021 | CNY | 8.51 | 8.81 | 8.51 | 8.71 | 8.71 | +0.17 (+1.99%) | 30,425,799 |
| 28 Apr 2021 | CNY | 8.32 | 8.73 | 8.3 | 8.54 | 8.54 | +0.52 (+6.48%) | 31,943,716 |
| 27 Apr 2021 | CNY | 7.99 | 8.09 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 6,476,585 |
| 26 Apr 2021 | CNY | 8.07 | 8.12 | 7.97 | 8 | 8 | -0.05 (-0.62%) | 7,667,531 |
| 23 Apr 2021 | CNY | 8.28 | 8.28 | 8.02 | 8.05 | 8.05 | -0.26 (-3.13%) | 11,011,589 |
| 22 Apr 2021 | CNY | 8.23 | 8.42 | 8.18 | 8.31 | 8.31 | +0.06 (+0.73%) | 9,302,610 |
| 21 Apr 2021 | CNY | 8.28 | 8.35 | 8.22 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,933,410 |
| 20 Apr 2021 | CNY | 8.38 | 8.55 | 8.29 | 8.3 | 8.3 | -0.09 (-1.07%) | 13,787,250 |
| 19 Apr 2021 | CNY | 8.24 | 8.44 | 8.19 | 8.39 | 8.39 | +0.11 (+1.33%) | 13,070,107 |
| 16 Apr 2021 | CNY | 8.05 | 8.41 | 8.04 | 8.28 | 8.28 | +0.22 (+2.73%) | 12,154,382 |
