| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 9.9 | 9.94 | 9.72 | 9.8 | 9.8 | -0.1 (-1.01%) | 11,674,374 |
| 27 May 2021 | CNY | 9.9 | 9.98 | 9.8 | 9.9 | 9.9 | -0.08 (-0.80%) | 14,945,901 |
| 26 May 2021 | CNY | 9.61 | 10.08 | 9.57 | 9.98 | 9.98 | +0.36 (+3.74%) | 27,349,871 |
| 25 May 2021 | CNY | 9.6 | 9.72 | 9.52 | 9.62 | 9.62 | +0.02 (+0.21%) | 13,629,608 |
| 24 May 2021 | CNY | 9.63 | 9.63 | 9.43 | 9.6 | 9.6 | +0.03 (+0.31%) | 11,277,709 |
| 21 May 2021 | CNY | 9.44 | 9.64 | 9.36 | 9.57 | 9.57 | +0.12 (+1.27%) | 13,567,286 |
| 20 May 2021 | CNY | 9.27 | 9.8 | 9.21 | 9.45 | 9.45 | +0.18 (+1.94%) | 18,590,216 |
| 19 May 2021 | CNY | 9.5 | 9.55 | 9.27 | 9.27 | 9.27 | -0.26 (-2.73%) | 11,471,363 |
| 18 May 2021 | CNY | 9.4 | 9.53 | 9.17 | 9.53 | 9.53 | +0.09 (+0.95%) | 15,474,617 |
| 17 May 2021 | CNY | 9.42 | 9.66 | 9.37 | 9.44 | 9.44 | -0.07 (-0.74%) | 13,380,952 |
| 14 May 2021 | CNY | 9.48 | 9.63 | 9.37 | 9.51 | 9.51 | -0.01 (-0.11%) | 16,325,944 |
| 13 May 2021 | CNY | 9.17 | 9.71 | 9.12 | 9.52 | 9.52 | +0.33 (+3.59%) | 24,903,289 |
| 12 May 2021 | CNY | 9.13 | 9.24 | 9.09 | 9.19 | 9.19 | +0.02 (+0.22%) | 7,191,854 |
| 11 May 2021 | CNY | 8.92 | 9.2 | 8.9 | 9.17 | 9.17 | +0.23 (+2.57%) | 9,190,555 |
| 10 May 2021 | CNY | 9.01 | 9.1 | 8.82 | 8.94 | 8.94 | -0.1 (-1.11%) | 10,562,179 |
| 7 May 2021 | CNY | 9.18 | 9.18 | 8.96 | 9.04 | 9.04 | -0.07 (-0.77%) | 8,066,572 |
| 6 May 2021 | CNY | 9.33 | 9.35 | 9.1 | 9.11 | 9.11 | -0.22 (-2.36%) | 11,474,559 |
| 30 Apr 2021 | CNY | 9.09 | 9.37 | 9.08 | 9.33 | 9.33 | +0.27 (+2.98%) | 18,163,181 |
| 29 Apr 2021 | CNY | 9.16 | 9.2 | 9.03 | 9.06 | 9.06 | -0.13 (-1.41%) | 7,022,026 |
| 28 Apr 2021 | CNY | 9 | 9.23 | 8.97 | 9.19 | 9.19 | +0.18 (+2.00%) | 10,130,727 |
| 27 Apr 2021 | CNY | 8.99 | 9.05 | 8.86 | 9.01 | 9.01 | -0.04 (-0.44%) | 8,946,378 |
| 26 Apr 2021 | CNY | 9.1 | 9.25 | 9.03 | 9.05 | 9.05 | +0.03 (+0.33%) | 9,040,180 |
| 23 Apr 2021 | CNY | 9.15 | 9.16 | 8.97 | 9.02 | 9.02 | -0.13 (-1.42%) | 8,914,953 |
| 22 Apr 2021 | CNY | 9.13 | 9.24 | 9.1 | 9.15 | 9.15 | -0.01 (-0.11%) | 7,949,870 |
| 21 Apr 2021 | CNY | 9.02 | 9.21 | 9.01 | 9.16 | 9.16 | +0.08 (+0.88%) | 9,585,188 |
| 20 Apr 2021 | CNY | 9.09 | 9.28 | 9.01 | 9.08 | 9.08 | 0.0 (0.0%) | 11,896,182 |
| 19 Apr 2021 | CNY | 9.05 | 9.14 | 8.98 | 9.08 | 9.08 | -0.02 (-0.22%) | 10,041,781 |
| 16 Apr 2021 | CNY | 8.78 | 9.19 | 8.78 | 9.1 | 9.1 | +0.42 (+4.84%) | 22,137,974 |
| 15 Apr 2021 | CNY | 8.67 | 8.73 | 8.56 | 8.68 | 8.68 | -0.05 (-0.57%) | 7,045,323 |
| 14 Apr 2021 | CNY | 8.5 | 8.77 | 8.44 | 8.73 | 8.73 | +0.22 (+2.59%) | 12,603,684 |
