| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.6 | 11.6 | 11.12 | 11.17 | 11.17 | -0.8 (-6.68%) | 19,182,643 |
| 31 May 2021 | CNY | 11.46 | 12.06 | 11.25 | 11.97 | 11.97 | +0.39 (+3.37%) | 20,127,301 |
| 28 May 2021 | CNY | 11.53 | 11.94 | 11.31 | 11.58 | 11.58 | -0.17 (-1.45%) | 20,371,513 |
| 27 May 2021 | CNY | 12 | 12.54 | 11.68 | 11.75 | 11.75 | -0.34 (-2.81%) | 27,749,085 |
| 26 May 2021 | CNY | 11.29 | 12.1 | 11.1 | 12.09 | 12.09 | +0.87 (+7.75%) | 30,866,731 |
| 25 May 2021 | CNY | 11.32 | 11.41 | 11.03 | 11.22 | 11.22 | +0.06 (+0.54%) | 22,747,412 |
| 24 May 2021 | CNY | 11.9 | 11.95 | 11.11 | 11.16 | 11.16 | -1.14 (-9.27%) | 31,027,625 |
| 21 May 2021 | CNY | 12.09 | 12.59 | 11.93 | 12.3 | 12.3 | +0.04 (+0.33%) | 28,187,893 |
| 20 May 2021 | CNY | 11.99 | 13.68 | 11.8 | 12.26 | 12.26 | -0.18 (-1.45%) | 42,652,293 |
| 19 May 2021 | CNY | 11.26 | 13.26 | 11.26 | 12.44 | 12.44 | +1.22 (+10.87%) | 43,552,721 |
| 18 May 2021 | CNY | 11 | 11.85 | 10.53 | 11.22 | 11.22 | -0.21 (-1.84%) | 32,105,847 |
| 17 May 2021 | CNY | 11 | 12.36 | 10.87 | 11.43 | 11.43 | +1.13 (+10.97%) | 44,510,166 |
| 14 May 2021 | CNY | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +1.72 (+20.05%) | 5,343,351 |
| 13 May 2021 | CNY | 8.57 | 8.7 | 8.52 | 8.58 | 8.58 | -0.04 (-0.46%) | 3,040,071 |
| 12 May 2021 | CNY | 8.46 | 8.63 | 8.4 | 8.62 | 8.62 | +0.15 (+1.77%) | 3,152,483 |
| 11 May 2021 | CNY | 8.36 | 8.49 | 8.32 | 8.47 | 8.47 | +0.06 (+0.71%) | 2,733,480 |
| 10 May 2021 | CNY | 8.41 | 8.55 | 8.29 | 8.41 | 8.41 | +0.03 (+0.36%) | 2,997,211 |
| 7 May 2021 | CNY | 8.48 | 8.5 | 8.35 | 8.38 | 8.38 | -0.12 (-1.41%) | 3,073,571 |
| 6 May 2021 | CNY | 8.45 | 8.6 | 8.38 | 8.5 | 8.5 | +0.1 (+1.19%) | 3,033,817 |
| 30 Apr 2021 | CNY | 8.56 | 8.62 | 8.3 | 8.4 | 8.4 | -0.17 (-1.98%) | 4,781,832 |
| 29 Apr 2021 | CNY | 9.04 | 9.04 | 8.57 | 8.57 | 8.57 | -0.56 (-6.13%) | 9,796,898 |
| 28 Apr 2021 | CNY | 9.07 | 9.24 | 8.97 | 9.13 | 9.13 | +0.1 (+1.11%) | 4,407,013 |
| 27 Apr 2021 | CNY | 9.25 | 9.34 | 8.86 | 9.03 | 9.03 | -0.3 (-3.22%) | 7,339,071 |
| 26 Apr 2021 | CNY | 9.63 | 9.63 | 9.25 | 9.33 | 9.33 | -0.32 (-3.32%) | 9,332,148 |
| 23 Apr 2021 | CNY | 9.31 | 9.78 | 9.24 | 9.65 | 9.65 | +0.28 (+2.99%) | 13,372,860 |
| 22 Apr 2021 | CNY | 9.23 | 9.62 | 9.2 | 9.37 | 9.37 | +0.15 (+1.63%) | 9,891,370 |
| 21 Apr 2021 | CNY | 9.2 | 9.49 | 9.09 | 9.22 | 9.22 | +0.06 (+0.66%) | 9,902,139 |
| 20 Apr 2021 | CNY | 9.33 | 9.42 | 9.15 | 9.16 | 9.16 | -0.18 (-1.93%) | 9,957,838 |
| 19 Apr 2021 | CNY | 8.99 | 9.38 | 8.99 | 9.34 | 9.34 | +0.34 (+3.78%) | 9,688,302 |
| 16 Apr 2021 | CNY | 8.8 | 9 | 8.75 | 9 | 9 | +0.25 (+2.86%) | 5,094,013 |
