| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 10.6833 | 11.0278 | 10.4889 | 10.7833 | 10.7833 | +0.094 (+0.88%) | 9,631,229 |
| 31 May 2021 | CNY | 10.6167 | 10.7389 | 10.4167 | 10.6889 | 10.6889 | +0.017 (+0.16%) | 10,077,215 |
| 28 May 2021 | CNY | 10.4167 | 11.1 | 10.3056 | 10.6722 | 10.6722 | +0.4 (+3.89%) | 16,827,618 |
| 27 May 2021 | CNY | 10.3889 | 10.5 | 10.0667 | 10.2722 | 10.2722 | +0.111 (+1.09%) | 8,973,644 |
| 26 May 2021 | CNY | 10.3889 | 10.8222 | 10.1444 | 10.1611 | 10.1611 | +0.256 (+2.58%) | 15,349,744 |
| 25 May 2021 | CNY | 9.8056 | 9.95 | 9.7 | 9.9056 | 9.9056 | +0.095 (+0.96%) | 7,707,542 |
| 24 May 2021 | CNY | 9.4667 | 9.9333 | 9.3 | 9.8111 | 9.8111 | +0.5 (+5.37%) | 10,331,931 |
| 21 May 2021 | CNY | 9.2556 | 9.4167 | 9.2222 | 9.3111 | 9.3111 | -0.011 (-0.12%) | 5,608,058 |
| 20 May 2021 | CNY | 9.5056 | 9.55 | 9.3056 | 9.3222 | 9.3222 | -0.228 (-2.39%) | 7,430,126 |
| 19 May 2021 | CNY | 9.8722 | 9.8722 | 9.5278 | 9.55 | 9.55 | -0.228 (-2.33%) | 6,533,357 |
| 18 May 2021 | CNY | 10.1 | 10.1 | 9.7278 | 9.7778 | 9.7778 | -0.311 (-3.08%) | 8,169,717 |
| 17 May 2021 | CNY | 10.0278 | 10.4389 | 9.9056 | 10.0889 | 10.0889 | +0.033 (+0.33%) | 7,043,189 |
| 14 May 2021 | CNY | 10.1556 | 10.1556 | 9.9 | 10.0556 | 10.0556 | -0.105 (-1.04%) | 6,944,482 |
| 13 May 2021 | CNY | 10.0667 | 10.5 | 9.8889 | 10.1611 | 10.1611 | -0.156 (-1.51%) | 9,365,616 |
| 12 May 2021 | CNY | 9.5556 | 10.8333 | 9.4667 | 10.3167 | 10.3167 | +0.817 (+8.60%) | 17,261,028 |
| 11 May 2021 | CNY | 9.25 | 9.5 | 8.8889 | 9.5 | 9.5 | +0.244 (+2.64%) | 5,132,493 |
| 10 May 2021 | CNY | 9.3889 | 9.5556 | 9.1333 | 9.2556 | 9.2556 | -0.017 (-0.18%) | 6,944,578 |
| 7 May 2021 | CNY | 9.3611 | 9.6667 | 9.2278 | 9.2722 | 9.2722 | +0.061 (+0.66%) | 6,533,209 |
| 6 May 2021 | CNY | 9.3333 | 9.6389 | 9.2 | 9.2111 | 9.2111 | -0.272 (-2.87%) | 6,450,436 |
| 30 Apr 2021 | CNY | 9.85 | 9.9889 | 9.4167 | 9.4833 | 9.4833 | -0.389 (-3.94%) | 9,361,607 |
| 29 Apr 2021 | CNY | 9.9444 | 10.0889 | 9.8667 | 9.8722 | 9.8722 | -0.039 (-0.39%) | 4,592,863 |
| 28 Apr 2021 | CNY | 10.1278 | 10.1389 | 9.7222 | 9.9111 | 9.9111 | -0.206 (-2.03%) | 7,848,770 |
| 27 Apr 2021 | CNY | 10.35 | 10.5222 | 10.0556 | 10.1167 | 10.1167 | -0.355 (-3.39%) | 6,967,305 |
| 26 Apr 2021 | CNY | 10.65 | 10.65 | 10.3389 | 10.4722 | 10.4722 | -0.256 (-2.38%) | 7,152,166 |
| 23 Apr 2021 | CNY | 10.5111 | 10.9722 | 10.1667 | 10.7278 | 10.7278 | +0.217 (+2.06%) | 13,423,419 |
| 22 Apr 2021 | CNY | 10.4889 | 10.6056 | 10.3444 | 10.5111 | 10.5111 | +0.022 (+0.21%) | 5,774,475 |
| 21 Apr 2021 | CNY | 10.5056 | 10.6556 | 10.3833 | 10.4889 | 10.4889 | -0.078 (-0.74%) | 5,877,847 |
| 20 Apr 2021 | CNY | 10.8389 | 10.8611 | 10.5556 | 10.5667 | 10.5667 | -0.256 (-2.36%) | 8,064,075 |
| 19 Apr 2021 | CNY | 10.5722 | 10.8667 | 10.5556 | 10.8222 | 10.8222 | +0.105 (+0.98%) | 6,748,696 |
| 16 Apr 2021 | CNY | 10.6056 | 11 | 10.6 | 10.7167 | 10.7167 | +0.044 (+0.42%) | 6,474,231 |
