| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 9.99 | 10.07 | 9.83 | 9.95 | 9.95 | -0.08 (-0.80%) | 5,273,820 |
| 28 May 2021 | CNY | 10.14 | 10.46 | 10.01 | 10.03 | 10.03 | -0.15 (-1.47%) | 6,956,121 |
| 27 May 2021 | CNY | 10.17 | 10.24 | 10.06 | 10.18 | 10.18 | +0.11 (+1.09%) | 4,864,800 |
| 26 May 2021 | CNY | 10.09 | 10.25 | 10.04 | 10.07 | 10.07 | -0.06 (-0.59%) | 4,309,500 |
| 25 May 2021 | CNY | 10.18 | 10.39 | 10 | 10.13 | 10.13 | +0.07 (+0.70%) | 5,361,560 |
| 24 May 2021 | CNY | 10.18 | 10.18 | 9.94 | 10.06 | 10.06 | -0.14 (-1.37%) | 3,687,600 |
| 21 May 2021 | CNY | 10.16 | 10.3 | 10.01 | 10.2 | 10.2 | +0.07 (+0.69%) | 3,005,200 |
| 20 May 2021 | CNY | 10.26 | 10.33 | 10.13 | 10.13 | 10.13 | -0.16 (-1.55%) | 3,147,740 |
| 19 May 2021 | CNY | 10.46 | 10.59 | 10.26 | 10.29 | 10.29 | -0.29 (-2.74%) | 3,617,780 |
| 18 May 2021 | CNY | 10.18 | 10.77 | 10.12 | 10.58 | 10.58 | +0.43 (+4.24%) | 6,935,260 |
| 17 May 2021 | CNY | 10.92 | 11.09 | 10.11 | 10.15 | 10.15 | -0.99 (-8.89%) | 10,029,812 |
| 14 May 2021 | CNY | 10.82 | 11.37 | 10.65 | 11.14 | 11.14 | +0.31 (+2.86%) | 8,535,860 |
| 13 May 2021 | CNY | 10.5 | 10.97 | 10.41 | 10.83 | 10.83 | +0.21 (+1.98%) | 6,112,020 |
| 12 May 2021 | CNY | 10.8 | 10.82 | 10.51 | 10.62 | 10.62 | -0.24 (-2.21%) | 4,263,840 |
| 11 May 2021 | CNY | 11.14 | 11.16 | 10.74 | 10.86 | 10.86 | -0.36 (-3.21%) | 5,945,020 |
| 10 May 2021 | CNY | 10.79 | 11.36 | 10.73 | 11.22 | 11.22 | +0.45 (+4.18%) | 8,417,820 |
| 7 May 2021 | CNY | 10.93 | 11.09 | 10.63 | 10.77 | 10.77 | -0.19 (-1.73%) | 4,771,760 |
| 6 May 2021 | CNY | 10.91 | 11.42 | 10.88 | 10.96 | 10.96 | +0.05 (+0.46%) | 5,697,800 |
| 30 Apr 2021 | CNY | 11.19 | 11.2 | 10.8 | 10.91 | 10.91 | -0.09 (-0.82%) | 4,585,920 |
| 29 Apr 2021 | CNY | 11.16 | 11.53 | 10.88 | 11 | 11 | -0.39 (-3.42%) | 7,401,431 |
| 28 Apr 2021 | CNY | 11.98 | 12.14 | 11.27 | 11.39 | 11.39 | -0.44 (-3.72%) | 7,881,381 |
| 27 Apr 2021 | CNY | 12.29 | 12.32 | 11.78 | 11.83 | 11.83 | -0.1 (-0.84%) | 7,288,271 |
| 26 Apr 2021 | CNY | 12.1 | 12.64 | 11.93 | 11.93 | 11.93 | -0.09 (-0.75%) | 11,591,330 |
| 23 Apr 2021 | CNY | 11.61 | 12.06 | 11.57 | 12.02 | 12.02 | +0.2 (+1.69%) | 10,361,460 |
| 22 Apr 2021 | CNY | 11.88 | 12.18 | 11.65 | 11.82 | 11.82 | +0.1 (+0.85%) | 16,174,726 |
| 21 Apr 2021 | CNY | 10.77 | 11.94 | 10.77 | 11.72 | 11.72 | +0.86 (+7.92%) | 19,492,613 |
| 20 Apr 2021 | CNY | 10.3 | 11.43 | 10.21 | 10.86 | 10.86 | +0.87 (+8.71%) | 19,882,643 |
| 19 Apr 2021 | CNY | 9.5 | 10.08 | 9.48 | 9.99 | 9.99 | +0.38 (+3.95%) | 7,031,913 |
| 16 Apr 2021 | CNY | 9.12 | 9.64 | 9.07 | 9.61 | 9.61 | +0.55 (+6.07%) | 4,923,795 |
| 15 Apr 2021 | CNY | 9.23 | 9.23 | 9.01 | 9.06 | 9.06 | -0.17 (-1.84%) | 2,064,396 |
