| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 9.43 | 9.62 | 9.36 | 9.49 | 9.49 | +0.1 (+1.06%) | 17,556,174 |
| 21 May 2021 | CNY | 9.49 | 9.57 | 9.38 | 9.39 | 9.39 | -0.1 (-1.05%) | 16,202,342 |
| 20 May 2021 | CNY | 9.69 | 9.75 | 9.47 | 9.49 | 9.49 | -0.19 (-1.96%) | 18,995,942 |
| 19 May 2021 | CNY | 9.63 | 9.79 | 9.45 | 9.68 | 9.68 | -0.02 (-0.21%) | 27,405,414 |
| 18 May 2021 | CNY | 9.55 | 9.75 | 9.35 | 9.7 | 9.7 | +0.07 (+0.73%) | 31,685,956 |
| 17 May 2021 | CNY | 9.33 | 9.68 | 9.21 | 9.63 | 9.63 | +0.31 (+3.33%) | 38,538,885 |
| 14 May 2021 | CNY | 9.01 | 9.42 | 8.86 | 9.32 | 9.32 | +0.31 (+3.44%) | 32,695,438 |
| 13 May 2021 | CNY | 9.1 | 9.23 | 8.92 | 9.01 | 9.01 | -0.12 (-1.31%) | 15,763,470 |
| 12 May 2021 | CNY | 9.14 | 9.14 | 8.96 | 9.13 | 9.13 | -0.07 (-0.76%) | 15,385,878 |
| 11 May 2021 | CNY | 9.23 | 9.25 | 9.02 | 9.2 | 9.2 | -0.12 (-1.29%) | 17,262,452 |
| 10 May 2021 | CNY | 9.15 | 9.32 | 9.04 | 9.32 | 9.32 | +0.19 (+2.08%) | 23,045,031 |
| 7 May 2021 | CNY | 9.2 | 9.31 | 9.1 | 9.13 | 9.13 | +0.04 (+0.44%) | 22,273,841 |
| 6 May 2021 | CNY | 8.71 | 9.18 | 8.68 | 9.09 | 9.09 | +0.35 (+4.00%) | 29,974,711 |
| 30 Apr 2021 | CNY | 8.77 | 8.84 | 8.46 | 8.74 | 8.74 | -0.12 (-1.35%) | 24,567,109 |
| 29 Apr 2021 | CNY | 8.72 | 8.87 | 8.68 | 8.86 | 8.86 | +0.15 (+1.72%) | 10,867,611 |
| 28 Apr 2021 | CNY | 8.67 | 8.79 | 8.62 | 8.71 | 8.71 | 0.0 (0.0%) | 7,352,481 |
| 27 Apr 2021 | CNY | 8.73 | 8.83 | 8.61 | 8.71 | 8.71 | -0.06 (-0.68%) | 9,662,077 |
| 26 Apr 2021 | CNY | 8.9 | 8.97 | 8.76 | 8.77 | 8.77 | -0.1 (-1.13%) | 12,682,756 |
| 23 Apr 2021 | CNY | 8.87 | 8.92 | 8.72 | 8.87 | 8.87 | +0.04 (+0.45%) | 10,616,537 |
| 22 Apr 2021 | CNY | 8.94 | 8.98 | 8.79 | 8.83 | 8.83 | -0.17 (-1.89%) | 15,724,664 |
| 21 Apr 2021 | CNY | 9 | 9.12 | 8.97 | 9 | 9 | -0.15 (-1.64%) | 13,323,366 |
| 20 Apr 2021 | CNY | 9.19 | 9.38 | 9.07 | 9.15 | 9.15 | +0.12 (+1.33%) | 23,503,978 |
| 19 Apr 2021 | CNY | 8.9 | 9.06 | 8.8 | 9.03 | 9.03 | +0.19 (+2.15%) | 17,550,267 |
| 16 Apr 2021 | CNY | 8.8 | 8.85 | 8.73 | 8.84 | 8.84 | +0.03 (+0.34%) | 10,788,680 |
| 15 Apr 2021 | CNY | 8.7 | 8.82 | 8.51 | 8.81 | 8.81 | +0.08 (+0.92%) | 14,269,243 |
| 14 Apr 2021 | CNY | 8.72 | 8.87 | 8.69 | 8.73 | 8.73 | 0.0 (0.0%) | 10,856,035 |
| 13 Apr 2021 | CNY | 8.86 | 8.97 | 8.67 | 8.73 | 8.73 | -0.27 (-3%) | 16,100,126 |
| 12 Apr 2021 | CNY | 8.94 | 9.04 | 8.67 | 9 | 9 | +0.05 (+0.56%) | 27,432,994 |
| 9 Apr 2021 | CNY | 9.26 | 9.32 | 8.87 | 8.95 | 8.95 | -0.36 (-3.87%) | 29,377,853 |
| 8 Apr 2021 | CNY | 9.22 | 9.5 | 9.17 | 9.31 | 9.31 | +0.07 (+0.76%) | 32,638,452 |
