| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 11.4 | 11.56 | 11.3 | 11.56 | 11.56 | +0.16 (+1.40%) | 2,238,059 |
| 28 May 2021 | CNY | 11.51 | 11.66 | 11.26 | 11.4 | 11.4 | 0.0 (0.0%) | 2,490,789 |
| 27 May 2021 | CNY | 11.27 | 11.55 | 11.25 | 11.4 | 11.4 | +0.13 (+1.15%) | 2,606,890 |
| 26 May 2021 | CNY | 11.26 | 11.33 | 11.16 | 11.27 | 11.27 | +0.08 (+0.71%) | 2,002,092 |
| 25 May 2021 | CNY | 11.18 | 11.26 | 11.05 | 11.19 | 11.19 | -0.06 (-0.53%) | 1,799,852 |
| 24 May 2021 | CNY | 11 | 11.29 | 10.97 | 11.25 | 11.25 | +0.12 (+1.08%) | 2,049,278 |
| 21 May 2021 | CNY | 11.01 | 11.22 | 10.95 | 11.13 | 11.13 | +0.23 (+2.11%) | 2,566,436 |
| 20 May 2021 | CNY | 10.91 | 11.08 | 10.9 | 10.9 | 10.9 | -0.11 (-1.00%) | 1,951,715 |
| 19 May 2021 | CNY | 10.98 | 11.03 | 10.84 | 11.01 | 11.01 | -0.07 (-0.63%) | 2,189,915 |
| 18 May 2021 | CNY | 11.22 | 11.39 | 10.9 | 11.08 | 11.08 | -0.16 (-1.42%) | 2,706,700 |
| 17 May 2021 | CNY | 11.71 | 11.85 | 11.23 | 11.24 | 11.24 | -0.56 (-4.75%) | 4,159,589 |
| 14 May 2021 | CNY | 11.6 | 11.83 | 11.48 | 11.8 | 11.8 | +0.21 (+1.81%) | 3,834,400 |
| 13 May 2021 | CNY | 11.72 | 11.97 | 11.52 | 11.59 | 11.59 | -0.26 (-2.19%) | 4,850,279 |
| 12 May 2021 | CNY | 11.74 | 12.04 | 11.55 | 11.85 | 11.85 | -0.06 (-0.50%) | 7,427,352 |
| 11 May 2021 | CNY | 10.81 | 12.3 | 10.8 | 11.91 | 11.91 | +0.94 (+8.57%) | 9,929,699 |
| 10 May 2021 | CNY | 10.8 | 11.2 | 10.67 | 10.97 | 10.97 | +0.48 (+4.58%) | 3,017,593 |
| 7 May 2021 | CNY | 10.63 | 10.75 | 10.47 | 10.49 | 10.49 | -0.24 (-2.24%) | 1,527,174 |
| 6 May 2021 | CNY | 10.75 | 10.93 | 10.6 | 10.73 | 10.73 | -0.07 (-0.65%) | 1,979,176 |
| 30 Apr 2021 | CNY | 11.08 | 11.11 | 10.71 | 10.8 | 10.8 | -0.48 (-4.26%) | 3,593,513 |
| 29 Apr 2021 | CNY | 11.47 | 12.19 | 11.25 | 11.28 | 11.28 | +0.02 (+0.18%) | 5,757,986 |
| 28 Apr 2021 | CNY | 10.86 | 11.77 | 10.7 | 11.26 | 11.26 | +0.46 (+4.26%) | 4,226,029 |
| 27 Apr 2021 | CNY | 11.16 | 11.29 | 10.7 | 10.8 | 10.8 | -0.43 (-3.83%) | 2,801,150 |
| 26 Apr 2021 | CNY | 11.59 | 11.7 | 11.23 | 11.23 | 11.23 | -0.51 (-4.34%) | 2,818,800 |
| 23 Apr 2021 | CNY | 11.98 | 12.06 | 11.63 | 11.74 | 11.74 | -0.29 (-2.41%) | 2,588,100 |
| 22 Apr 2021 | CNY | 12.04 | 12.15 | 11.91 | 12.03 | 12.03 | -0.07 (-0.58%) | 2,141,800 |
| 21 Apr 2021 | CNY | 11.93 | 12.19 | 11.74 | 12.1 | 12.1 | +0.12 (+1.00%) | 3,191,595 |
| 20 Apr 2021 | CNY | 12.06 | 12.21 | 11.88 | 11.98 | 11.98 | -0.2 (-1.64%) | 3,571,346 |
| 19 Apr 2021 | CNY | 11.86 | 12.2 | 11.8 | 12.18 | 12.18 | +0.3 (+2.53%) | 4,594,536 |
| 16 Apr 2021 | CNY | 11.41 | 11.93 | 11.41 | 11.88 | 11.88 | +0.42 (+3.66%) | 3,834,293 |
| 15 Apr 2021 | CNY | 11.47 | 11.62 | 11.34 | 11.46 | 11.46 | -0.07 (-0.61%) | 1,559,732 |
