| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.18 | 11.31 | 11.12 | 11.25 | 11.25 | +0.05 (+0.45%) | 8,356,790 |
| 31 May 2021 | CNY | 11.25 | 11.25 | 10.95 | 11.2 | 11.2 | -0.15 (-1.32%) | 14,608,637 |
| 28 May 2021 | CNY | 11.45 | 11.54 | 11.3 | 11.35 | 11.35 | -0.08 (-0.70%) | 10,634,032 |
| 27 May 2021 | CNY | 11.35 | 11.55 | 11.32 | 11.43 | 11.43 | +0.07 (+0.62%) | 14,299,648 |
| 26 May 2021 | CNY | 11.37 | 11.38 | 11.28 | 11.36 | 11.36 | 0.0 (0.0%) | 11,742,593 |
| 25 May 2021 | CNY | 11.29 | 11.38 | 11.23 | 11.36 | 11.36 | +0.07 (+0.62%) | 14,566,744 |
| 24 May 2021 | CNY | 11.1 | 11.37 | 11.06 | 11.29 | 11.29 | +0.12 (+1.07%) | 16,348,494 |
| 21 May 2021 | CNY | 11.07 | 11.3 | 11.01 | 11.17 | 11.17 | +0.1 (+0.90%) | 15,710,394 |
| 20 May 2021 | CNY | 11.19 | 11.29 | 11 | 11.07 | 11.07 | -0.12 (-1.07%) | 12,182,507 |
| 19 May 2021 | CNY | 11.25 | 11.31 | 11.1 | 11.19 | 11.19 | -0.07 (-0.62%) | 9,326,486 |
| 18 May 2021 | CNY | 11.1 | 11.27 | 11.07 | 11.26 | 11.26 | +0.16 (+1.44%) | 10,001,805 |
| 17 May 2021 | CNY | 11.25 | 11.25 | 10.97 | 11.1 | 11.1 | -0.22 (-1.94%) | 17,470,533 |
| 14 May 2021 | CNY | 11.32 | 11.41 | 11.21 | 11.32 | 11.32 | -0.02 (-0.18%) | 11,200,400 |
| 13 May 2021 | CNY | 11.35 | 11.46 | 11.24 | 11.34 | 11.34 | -0.04 (-0.35%) | 9,619,675 |
| 12 May 2021 | CNY | 11.5 | 11.5 | 11.27 | 11.38 | 11.38 | -0.13 (-1.13%) | 10,013,266 |
| 11 May 2021 | CNY | 11.42 | 11.58 | 11.36 | 11.51 | 11.51 | -0.04 (-0.35%) | 8,642,692 |
| 10 May 2021 | CNY | 11.6 | 11.62 | 11.17 | 11.55 | 11.55 | 0.0 (0.0%) | 13,570,059 |
| 7 May 2021 | CNY | 11.61 | 11.71 | 11.49 | 11.55 | 11.55 | -0.09 (-0.77%) | 11,872,880 |
| 6 May 2021 | CNY | 11.79 | 11.82 | 11.43 | 11.64 | 11.64 | -0.38 (-3.16%) | 21,333,816 |
| 30 Apr 2021 | CNY | 11.86 | 12.05 | 11.8 | 12.02 | 12.02 | +0.22 (+1.86%) | 20,065,157 |
| 29 Apr 2021 | CNY | 11.93 | 11.93 | 11.56 | 11.8 | 11.8 | -0.15 (-1.26%) | 22,042,250 |
| 28 Apr 2021 | CNY | 12 | 12.07 | 11.73 | 11.95 | 11.95 | -0.11 (-0.91%) | 20,382,852 |
| 27 Apr 2021 | CNY | 12.09 | 12.19 | 11.86 | 12.06 | 12.06 | -0.07 (-0.58%) | 18,371,656 |
| 26 Apr 2021 | CNY | 12.06 | 12.25 | 11.78 | 12.13 | 12.13 | +0.07 (+0.58%) | 26,013,291 |
| 23 Apr 2021 | CNY | 12.48 | 12.5 | 11.8 | 12.06 | 12.06 | -0.46 (-3.67%) | 42,184,807 |
| 22 Apr 2021 | CNY | 12.62 | 12.65 | 12.36 | 12.52 | 12.52 | -0.1 (-0.79%) | 24,131,332 |
| 21 Apr 2021 | CNY | 12.65 | 12.85 | 12.56 | 12.62 | 12.62 | -0.13 (-1.02%) | 20,190,508 |
| 20 Apr 2021 | CNY | 13.06 | 13.07 | 12.73 | 12.75 | 12.75 | -0.32 (-2.45%) | 30,300,335 |
| 19 Apr 2021 | CNY | 13.12 | 13.53 | 13.01 | 13.07 | 13.07 | +0.07 (+0.54%) | 42,190,504 |
| 16 Apr 2021 | CNY | 12.82 | 13.01 | 12.75 | 13 | 13 | +0.15 (+1.17%) | 19,246,293 |
