| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2021 | CNY | 8.3 | 8.47 | 8.26 | 8.42 | 8.42 | +0.06 (+0.72%) | 3,508,500 |
| 11 May 2021 | CNY | 8.34 | 8.49 | 8.25 | 8.36 | 8.36 | +0.11 (+1.33%) | 3,692,800 |
| 10 May 2021 | CNY | 8.29 | 8.35 | 8.2 | 8.25 | 8.25 | -0.13 (-1.55%) | 3,725,100 |
| 7 May 2021 | CNY | 8.5 | 8.55 | 8.34 | 8.38 | 8.38 | -0.18 (-2.10%) | 3,687,988 |
| 6 May 2021 | CNY | 8.8 | 8.88 | 8.19 | 8.56 | 8.56 | -0.39 (-4.36%) | 9,659,000 |
| 30 Apr 2021 | CNY | 9.81 | 9.85 | 8.8 | 8.95 | 8.95 | -0.89 (-9.04%) | 5,930,671 |
| 29 Apr 2021 | CNY | 10.06 | 10.19 | 9.8 | 9.84 | 9.84 | -0.26 (-2.57%) | 2,698,248 |
| 28 Apr 2021 | CNY | 10.06 | 10.22 | 10.03 | 10.1 | 10.1 | -0.06 (-0.59%) | 1,805,500 |
| 27 Apr 2021 | CNY | 10.34 | 10.36 | 10.05 | 10.16 | 10.16 | -0.16 (-1.55%) | 2,415,500 |
| 26 Apr 2021 | CNY | 10.79 | 10.79 | 10.3 | 10.32 | 10.32 | -0.49 (-4.53%) | 4,308,245 |
| 23 Apr 2021 | CNY | 11.05 | 11.12 | 10.6 | 10.81 | 10.81 | -0.21 (-1.91%) | 3,408,100 |
| 22 Apr 2021 | CNY | 11.17 | 11.26 | 11 | 11.02 | 11.02 | -0.08 (-0.72%) | 1,899,300 |
| 21 Apr 2021 | CNY | 11.14 | 11.3 | 11.05 | 11.1 | 11.1 | -0.07 (-0.63%) | 1,903,100 |
| 20 Apr 2021 | CNY | 11.42 | 11.49 | 11.16 | 11.17 | 11.17 | -0.27 (-2.36%) | 2,764,800 |
| 19 Apr 2021 | CNY | 11.49 | 11.58 | 11.32 | 11.44 | 11.44 | +0.04 (+0.35%) | 3,141,300 |
| 16 Apr 2021 | CNY | 10.96 | 11.42 | 10.95 | 11.4 | 11.4 | +0.44 (+4.01%) | 4,063,261 |
| 15 Apr 2021 | CNY | 10.85 | 11.37 | 10.85 | 10.96 | 10.96 | -0.25 (-2.23%) | 2,934,303 |
| 14 Apr 2021 | CNY | 10.81 | 11.37 | 10.68 | 11.21 | 11.21 | +0.43 (+3.99%) | 3,315,003 |
| 13 Apr 2021 | CNY | 10.97 | 11.11 | 10.7 | 10.78 | 10.78 | -0.18 (-1.64%) | 2,236,548 |
| 12 Apr 2021 | CNY | 11.33 | 11.39 | 10.94 | 10.96 | 10.96 | -0.4 (-3.52%) | 3,005,600 |
| 9 Apr 2021 | CNY | 11.27 | 11.45 | 11.2 | 11.36 | 11.36 | 0.0 (0.0%) | 3,152,501 |
| 8 Apr 2021 | CNY | 11.53 | 11.89 | 11.3 | 11.36 | 11.36 | -0.3 (-2.57%) | 6,446,945 |
| 7 Apr 2021 | CNY | 11.26 | 11.74 | 11.08 | 11.66 | 11.66 | +0.41 (+3.64%) | 6,847,703 |
| 6 Apr 2021 | CNY | 10.93 | 11.35 | 10.8 | 11.25 | 11.25 | +0.37 (+3.40%) | 3,659,671 |
| 2 Apr 2021 | CNY | 10.53 | 10.97 | 10.53 | 10.88 | 10.88 | +0.26 (+2.45%) | 2,424,700 |
| 1 Apr 2021 | CNY | 10.62 | 10.71 | 10.52 | 10.62 | 10.62 | -0.06 (-0.56%) | 1,402,001 |
| 31 Mar 2021 | CNY | 10.5 | 10.81 | 10.5 | 10.68 | 10.68 | +0.14 (+1.33%) | 2,010,700 |
| 30 Mar 2021 | CNY | 11.03 | 11.12 | 10.52 | 10.54 | 10.54 | -0.51 (-4.62%) | 3,540,800 |
| 29 Mar 2021 | CNY | 11.25 | 11.35 | 11.03 | 11.05 | 11.05 | -0.15 (-1.34%) | 2,799,645 |
| 26 Mar 2021 | CNY | 11.3 | 11.4 | 11 | 11.2 | 11.2 | +0.01 (+0.09%) | 2,670,900 |
