| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.98 | 10.26 | 9.9467 | 10.0333 | 10.0333 | +0.053 (+0.53%) | 1,207,825 |
| 31 May 2021 | CNY | 9.9133 | 10.1333 | 9.9 | 9.98 | 9.98 | +0.047 (+0.47%) | 1,071,600 |
| 28 May 2021 | CNY | 9.5733 | 10.2133 | 9.5733 | 9.9333 | 9.9333 | +0.32 (+3.33%) | 1,494,792 |
| 27 May 2021 | CNY | 9.44 | 9.7133 | 9.44 | 9.6133 | 9.6133 | +0.087 (+0.91%) | 767,517 |
| 26 May 2021 | CNY | 9.4733 | 9.86 | 9.44 | 9.5267 | 9.5267 | +0.087 (+0.92%) | 1,276,650 |
| 25 May 2021 | CNY | 9.3933 | 9.4867 | 9.26 | 9.44 | 9.44 | +0.027 (+0.28%) | 898,786 |
| 24 May 2021 | CNY | 9.6267 | 9.7467 | 9.0667 | 9.4133 | 9.4133 | -0.4 (-4.08%) | 1,636,620 |
| 21 May 2021 | CNY | 9.9267 | 10.0667 | 9.74 | 9.8133 | 9.8133 | -0.06 (-0.61%) | 877,950 |
| 20 May 2021 | CNY | 9.7333 | 9.9667 | 9.6667 | 9.8733 | 9.8733 | +0.14 (+1.44%) | 755,325 |
| 19 May 2021 | CNY | 9.9333 | 9.9667 | 9.6933 | 9.7333 | 9.7333 | -0.187 (-1.88%) | 987,150 |
| 18 May 2021 | CNY | 9.9867 | 10.1667 | 9.8133 | 9.92 | 9.92 | -0.127 (-1.26%) | 1,126,200 |
| 17 May 2021 | CNY | 10.4133 | 10.4133 | 9.96 | 10.0467 | 10.0467 | -0.353 (-3.40%) | 1,572,420 |
| 14 May 2021 | CNY | 9.9733 | 10.5067 | 9.9733 | 10.4 | 10.4 | +0.38 (+3.79%) | 2,034,375 |
| 13 May 2021 | CNY | 10.2867 | 10.34 | 9.9667 | 10.02 | 10.02 | -0.28 (-2.72%) | 1,081,200 |
| 12 May 2021 | CNY | 10.2 | 10.4333 | 10.2 | 10.3 | 10.3 | -0.04 (-0.39%) | 809,025 |
| 11 May 2021 | CNY | 10.4 | 10.66 | 10.2667 | 10.34 | 10.34 | -0.06 (-0.58%) | 1,350,510 |
| 10 May 2021 | CNY | 9.9533 | 10.4133 | 9.7333 | 10.4 | 10.4 | +0.587 (+5.98%) | 2,661,825 |
| 7 May 2021 | CNY | 9.8667 | 10.0667 | 9.7867 | 9.8133 | 9.8133 | -0.087 (-0.88%) | 909,750 |
| 6 May 2021 | CNY | 10.1667 | 10.1667 | 9.8867 | 9.9 | 9.9 | -0.1 (-1%) | 819,600 |
| 30 Apr 2021 | CNY | 9.6867 | 10.1467 | 9.6867 | 10 | 10 | +0.327 (+3.38%) | 1,341,900 |
| 29 Apr 2021 | CNY | 10.06 | 10.0733 | 9.64 | 9.6733 | 9.6733 | -0.353 (-3.52%) | 1,465,950 |
| 28 Apr 2021 | CNY | 10.0333 | 10.1933 | 9.9467 | 10.0267 | 10.0267 | -0.013 (-0.13%) | 483,525 |
| 27 Apr 2021 | CNY | 10.4533 | 10.4667 | 10.0333 | 10.04 | 10.04 | -0.413 (-3.95%) | 1,364,581 |
| 26 Apr 2021 | CNY | 10.5933 | 10.72 | 10.4333 | 10.4533 | 10.4533 | -0.027 (-0.25%) | 1,480,875 |
| 23 Apr 2021 | CNY | 10.5133 | 10.7733 | 10.4733 | 10.48 | 10.48 | -0.027 (-0.25%) | 989,475 |
| 22 Apr 2021 | CNY | 10.4333 | 10.8067 | 10.3667 | 10.5067 | 10.5067 | +0.08 (+0.77%) | 1,188,150 |
| 21 Apr 2021 | CNY | 10.5867 | 10.6 | 10.4 | 10.4267 | 10.4267 | -0.047 (-0.44%) | 592,800 |
| 20 Apr 2021 | CNY | 10.5 | 10.66 | 10.4067 | 10.4733 | 10.4733 | -0.187 (-1.75%) | 866,400 |
| 19 Apr 2021 | CNY | 10.7 | 10.86 | 10.5467 | 10.66 | 10.66 | -0.047 (-0.44%) | 1,850,206 |
| 16 Apr 2021 | CNY | 10.6733 | 10.7667 | 10.5867 | 10.7067 | 10.7067 | +0.133 (+1.26%) | 1,010,100 |
