| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 11.3602 | 11.5459 | 11.1744 | 11.4816 | 11.4816 | +0.114 (+1.01%) | 1,794,881 |
| 28 May 2021 | CNY | 11.2887 | 11.4531 | 11.1601 | 11.3673 | 11.3673 | +0.079 (+0.70%) | 2,380,905 |
| 27 May 2021 | CNY | 11.3745 | 11.7317 | 11.2459 | 11.2887 | 11.2887 | -0.1 (-0.88%) | 3,871,648 |
| 26 May 2021 | CNY | 11.1887 | 11.4173 | 11.0529 | 11.3888 | 11.3888 | +0.272 (+2.44%) | 3,438,043 |
| 25 May 2021 | CNY | 11.0387 | 11.1887 | 10.9315 | 11.1173 | 11.1173 | +0.007 (+0.06%) | 2,306,025 |
| 24 May 2021 | CNY | 10.7814 | 11.1458 | 10.7457 | 11.1101 | 11.1101 | +0.35 (+3.25%) | 2,908,494 |
| 21 May 2021 | CNY | 10.6457 | 11.0101 | 10.6457 | 10.76 | 10.76 | +0.079 (+0.74%) | 1,995,526 |
| 20 May 2021 | CNY | 10.7171 | 10.8315 | 10.6386 | 10.6814 | 10.6814 | -0.071 (-0.66%) | 1,299,422 |
| 19 May 2021 | CNY | 10.8315 | 10.9458 | 10.6671 | 10.7529 | 10.7529 | -0.157 (-1.44%) | 1,904,142 |
| 18 May 2021 | CNY | 10.7814 | 11.0744 | 10.5885 | 10.9101 | 10.9101 | +0.136 (+1.26%) | 3,660,584 |
| 17 May 2021 | CNY | 10.5885 | 10.8243 | 10.3528 | 10.7743 | 10.7743 | +0.2 (+1.89%) | 3,474,221 |
| 14 May 2021 | CNY | 10.4671 | 10.6028 | 10.4314 | 10.5743 | 10.5743 | +0.143 (+1.37%) | 1,935,754 |
| 13 May 2021 | CNY | 10.4885 | 10.61 | 10.3956 | 10.4314 | 10.4314 | -0.064 (-0.61%) | 2,263,826 |
| 12 May 2021 | CNY | 9.9884 | 10.5028 | 9.9312 | 10.4957 | 10.4957 | +0.472 (+4.70%) | 3,530,917 |
| 11 May 2021 | CNY | 9.9026 | 10.0455 | 9.8026 | 10.0241 | 10.0241 | +0.136 (+1.37%) | 1,573,469 |
| 10 May 2021 | CNY | 10.2242 | 10.267 | 9.8098 | 9.8884 | 9.8884 | -0.336 (-3.28%) | 2,748,937 |
| 7 May 2021 | CNY | 10.3242 | 10.4171 | 10.1527 | 10.2242 | 10.2242 | -0.079 (-0.76%) | 1,989,578 |
| 6 May 2021 | CNY | 10.217 | 10.3313 | 10.0598 | 10.3027 | 10.3027 | +0.071 (+0.70%) | 3,081,138 |
| 30 Apr 2021 | CNY | 10.0956 | 10.3027 | 10.0741 | 10.2313 | 10.2313 | +0.014 (+0.14%) | 2,432,621 |
| 29 Apr 2021 | CNY | 10.2956 | 10.71 | 10.0741 | 10.217 | 10.217 | -0.179 (-1.72%) | 4,637,594 |
| 28 Apr 2021 | CNY | 10.3242 | 10.4528 | 9.9812 | 10.3956 | 10.3956 | -0.15 (-1.42%) | 5,902,585 |
| 27 Apr 2021 | CNY | 10.2099 | 11.2673 | 10.1813 | 10.5457 | 10.5457 | +0.329 (+3.22%) | 7,691,580 |
| 26 Apr 2021 | CNY | 10.2956 | 10.4742 | 10.0027 | 10.217 | 10.217 | -0.164 (-1.58%) | 3,399,833 |
| 23 Apr 2021 | CNY | 10.5028 | 10.6243 | 10.1956 | 10.3813 | 10.3813 | -0.322 (-3.00%) | 3,608,028 |
| 22 Apr 2021 | CNY | 10.1813 | 10.7886 | 10.0884 | 10.7029 | 10.7029 | +0.443 (+4.32%) | 4,970,285 |
| 21 Apr 2021 | CNY | 10.117 | 10.3242 | 10.0455 | 10.2599 | 10.2599 | +0.15 (+1.48%) | 2,023,930 |
| 20 Apr 2021 | CNY | 10.217 | 10.3242 | 10.1027 | 10.1098 | 10.1098 | -0.107 (-1.05%) | 1,022,077 |
| 19 Apr 2021 | CNY | 10.3099 | 10.317 | 10.1527 | 10.217 | 10.217 | -0.021 (-0.21%) | 1,139,716 |
| 16 Apr 2021 | CNY | 9.8884 | 10.3099 | 9.8884 | 10.2384 | 10.2384 | +0.307 (+3.09%) | 1,318,798 |
| 15 Apr 2021 | CNY | 9.8383 | 9.9812 | 9.7526 | 9.9312 | 9.9312 | +0.071 (+0.72%) | 1,088,419 |
