| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 10.314 | 10.318 | 10.294 | 10.312 | 10.312 | +0.003 (+0.03%) | 2,050,900 |
| 28 May 2021 | CNY | 10.319 | 10.343 | 10.308 | 10.309 | 10.309 | -0.017 (-0.16%) | 2,675,010 |
| 27 May 2021 | CNY | 10.292 | 10.328 | 10.292 | 10.326 | 10.326 | +0.031 (+0.30%) | 2,056,700 |
| 26 May 2021 | CNY | 10.271 | 10.3 | 10.266 | 10.295 | 10.295 | +0.029 (+0.28%) | 2,252,900 |
| 25 May 2021 | CNY | 10.208 | 10.268 | 10.205 | 10.266 | 10.266 | +0.06 (+0.59%) | 2,549,600 |
| 24 May 2021 | CNY | 10.215 | 10.242 | 10.206 | 10.206 | 10.206 | -0.009 (-0.09%) | 2,514,400 |
| 21 May 2021 | CNY | 10.218 | 10.235 | 10.204 | 10.215 | 10.215 | +0.001 (+0.01%) | 2,188,100 |
| 20 May 2021 | CNY | 10.209 | 10.225 | 10.183 | 10.214 | 10.214 | +0.003 (+0.03%) | 2,194,000 |
| 19 May 2021 | CNY | 10.233 | 10.233 | 10.21 | 10.211 | 10.211 | -0.017 (-0.17%) | 2,160,200 |
| 18 May 2021 | CNY | 10.225 | 10.241 | 10.222 | 10.228 | 10.228 | +0.004 (+0.04%) | 2,012,800 |
| 17 May 2021 | CNY | 10.195 | 10.232 | 10.193 | 10.224 | 10.224 | +0.027 (+0.26%) | 2,017,900 |
| 14 May 2021 | CNY | 10.159 | 10.25 | 10.159 | 10.197 | 10.197 | +0.043 (+0.42%) | 2,357,800 |
| 13 May 2021 | CNY | 10.192 | 10.193 | 10.154 | 10.154 | 10.154 | -0.043 (-0.42%) | 2,171,500 |
| 12 May 2021 | CNY | 10.154 | 10.198 | 10.151 | 10.197 | 10.197 | +0.038 (+0.37%) | 2,330,600 |
| 11 May 2021 | CNY | 10.154 | 10.171 | 10.122 | 10.159 | 10.159 | -0.001 (-0.01%) | 2,425,900 |
| 10 May 2021 | CNY | 10.15 | 10.17 | 10.148 | 10.16 | 10.16 | +0.014 (+0.14%) | 2,431,900 |
| 7 May 2021 | CNY | 10.149 | 10.19 | 10.146 | 10.146 | 10.146 | -0.004 (-0.04%) | 2,796,700 |
| 6 May 2021 | CNY | 10.135 | 10.164 | 10.13 | 10.15 | 10.15 | +0.016 (+0.16%) | 2,998,500 |
| 30 Apr 2021 | CNY | 10.153 | 10.153 | 10.11 | 10.134 | 10.134 | -0.015 (-0.15%) | 1,038,700 |
| 29 Apr 2021 | CNY | 10.116 | 10.15 | 10.11 | 10.149 | 10.149 | +0.038 (+0.38%) | 999,400 |
| 28 Apr 2021 | CNY | 10.095 | 10.118 | 10.086 | 10.111 | 10.111 | +0.02 (+0.20%) | 2,126,000 |
| 27 Apr 2021 | CNY | 10.135 | 10.144 | 10.086 | 10.091 | 10.091 | -0.049 (-0.48%) | 2,927,900 |
| 26 Apr 2021 | CNY | 10.135 | 10.161 | 10.123 | 10.14 | 10.14 | +0.013 (+0.13%) | 2,447,800 |
| 23 Apr 2021 | CNY | 10.164 | 10.164 | 10.122 | 10.127 | 10.127 | -0.028 (-0.28%) | 2,412,000 |
| 22 Apr 2021 | CNY | 10.16 | 10.174 | 10.154 | 10.155 | 10.155 | -0.006 (-0.06%) | 2,086,500 |
| 21 Apr 2021 | CNY | 10.174 | 10.192 | 10.152 | 10.161 | 10.161 | -0.022 (-0.22%) | 178,200 |
| 20 Apr 2021 | CNY | 10.183 | 10.191 | 10.159 | 10.183 | 10.183 | +0.009 (+0.09%) | 2,532,400 |
| 19 Apr 2021 | CNY | 10.123 | 10.178 | 10.095 | 10.174 | 10.174 | +0.06 (+0.59%) | 1,417,400 |
| 16 Apr 2021 | CNY | 10.089 | 10.126 | 10.075 | 10.114 | 10.114 | +0.034 (+0.34%) | 3,183,500 |
| 15 Apr 2021 | CNY | 10.096 | 10.098 | 10.055 | 10.08 | 10.08 | -0.007 (-0.07%) | 4,335,700 |
