| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 10.34 | 10.45 | 10.23 | 10.31 | 10.31 | +0.02 (+0.19%) | 4,369,820 |
| 31 May 2021 | CNY | 10.35 | 10.35 | 10.18 | 10.29 | 10.29 | -0.09 (-0.87%) | 4,802,710 |
| 28 May 2021 | CNY | 10.39 | 10.47 | 10.21 | 10.38 | 10.38 | 0.0 (0.0%) | 5,163,022 |
| 27 May 2021 | CNY | 10.42 | 10.52 | 10.31 | 10.38 | 10.38 | -0.15 (-1.42%) | 7,239,460 |
| 26 May 2021 | CNY | 10.68 | 10.7 | 10.32 | 10.53 | 10.53 | -0.02 (-0.19%) | 11,479,441 |
| 25 May 2021 | CNY | 10.5 | 10.57 | 10.38 | 10.55 | 10.55 | +0.11 (+1.05%) | 10,111,080 |
| 24 May 2021 | CNY | 10.16 | 10.44 | 10.09 | 10.44 | 10.44 | +0.27 (+2.65%) | 8,520,574 |
| 21 May 2021 | CNY | 10.09 | 10.39 | 10.09 | 10.17 | 10.17 | +0.06 (+0.59%) | 7,801,264 |
| 20 May 2021 | CNY | 10.32 | 10.51 | 10.1 | 10.11 | 10.11 | -0.28 (-2.69%) | 9,191,869 |
| 19 May 2021 | CNY | 10.35 | 10.43 | 10.2 | 10.39 | 10.39 | 0.0 (0.0%) | 7,902,434 |
| 18 May 2021 | CNY | 10.04 | 10.43 | 9.86 | 10.39 | 10.39 | +0.27 (+2.67%) | 11,623,067 |
| 17 May 2021 | CNY | 10.03 | 10.25 | 9.94 | 10.12 | 10.12 | +0.04 (+0.40%) | 10,662,967 |
| 14 May 2021 | CNY | 10.11 | 10.2 | 9.97 | 10.08 | 10.08 | -0.02 (-0.20%) | 10,635,921 |
| 13 May 2021 | CNY | 9.75 | 10.33 | 9.69 | 10.1 | 10.1 | +0.31 (+3.17%) | 17,869,210 |
| 12 May 2021 | CNY | 9.5 | 9.85 | 9.46 | 9.79 | 9.79 | +0.2 (+2.09%) | 8,047,373 |
| 11 May 2021 | CNY | 9.31 | 9.64 | 9.2 | 9.59 | 9.59 | +0.25 (+2.68%) | 6,936,302 |
| 10 May 2021 | CNY | 9.43 | 9.52 | 9.28 | 9.34 | 9.34 | -0.09 (-0.95%) | 8,089,782 |
| 7 May 2021 | CNY | 9.75 | 9.75 | 9.39 | 9.43 | 9.43 | -0.32 (-3.28%) | 10,233,851 |
| 6 May 2021 | CNY | 9.84 | 9.9 | 9.5 | 9.75 | 9.75 | -0.03 (-0.31%) | 11,367,790 |
| 30 Apr 2021 | CNY | 9.45 | 9.82 | 9.39 | 9.78 | 9.78 | +0.33 (+3.49%) | 14,220,502 |
| 29 Apr 2021 | CNY | 9.39 | 9.57 | 9.29 | 9.45 | 9.45 | +0.06 (+0.64%) | 12,023,694 |
| 28 Apr 2021 | CNY | 8.99 | 9.45 | 8.96 | 9.39 | 9.39 | +0.26 (+2.85%) | 16,255,737 |
| 27 Apr 2021 | CNY | 9.12 | 9.23 | 8.24 | 9.13 | 9.13 | -0.03 (-0.33%) | 11,318,639 |
| 26 Apr 2021 | CNY | 9.1 | 9.3 | 9.1 | 9.16 | 9.16 | +0.09 (+0.99%) | 6,417,552 |
| 23 Apr 2021 | CNY | 9.22 | 9.22 | 9.01 | 9.07 | 9.07 | -0.15 (-1.63%) | 4,195,219 |
| 22 Apr 2021 | CNY | 9.21 | 9.27 | 9.12 | 9.22 | 9.22 | -0.01 (-0.11%) | 6,107,644 |
| 21 Apr 2021 | CNY | 9.01 | 9.29 | 8.94 | 9.23 | 9.23 | +0.25 (+2.78%) | 8,735,751 |
| 20 Apr 2021 | CNY | 9 | 9.07 | 8.96 | 8.98 | 8.98 | -0.08 (-0.88%) | 2,795,966 |
| 19 Apr 2021 | CNY | 9.08 | 9.09 | 8.99 | 9.06 | 9.06 | +0.01 (+0.11%) | 3,845,862 |
| 16 Apr 2021 | CNY | 8.9 | 9.06 | 8.9 | 9.05 | 9.05 | +0.12 (+1.34%) | 4,158,034 |
