| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.25 | 11.33 | 11.03 | 11.19 | 11.19 | -0.08 (-0.71%) | 12,853,897 |
| 31 May 2021 | CNY | 11.15 | 11.38 | 10.96 | 11.27 | 11.27 | +0.13 (+1.17%) | 14,424,109 |
| 28 May 2021 | CNY | 11 | 11.27 | 10.8 | 11.14 | 11.14 | +0.17 (+1.55%) | 16,514,266 |
| 27 May 2021 | CNY | 11 | 11.49 | 10.94 | 10.97 | 10.97 | -0.12 (-1.08%) | 21,912,027 |
| 26 May 2021 | CNY | 10.37 | 11.36 | 10.35 | 11.09 | 11.09 | +0.63 (+6.02%) | 22,785,378 |
| 25 May 2021 | CNY | 10.28 | 10.64 | 10.15 | 10.46 | 10.46 | +0.13 (+1.26%) | 11,517,896 |
| 24 May 2021 | CNY | 10.01 | 10.45 | 9.9 | 10.33 | 10.33 | +0.18 (+1.77%) | 12,673,585 |
| 21 May 2021 | CNY | 9.56 | 10.57 | 9.53 | 10.15 | 10.15 | +0.54 (+5.62%) | 16,172,985 |
| 20 May 2021 | CNY | 9.49 | 9.73 | 9.46 | 9.61 | 9.61 | +0.02 (+0.21%) | 5,400,311 |
| 19 May 2021 | CNY | 9.59 | 9.59 | 9.37 | 9.59 | 9.59 | 0.0 (0.0%) | 6,801,764 |
| 18 May 2021 | CNY | 9.6 | 9.76 | 9.59 | 9.59 | 9.59 | -0.06 (-0.62%) | 5,477,714 |
| 17 May 2021 | CNY | 9.85 | 9.9 | 9.61 | 9.65 | 9.65 | -0.16 (-1.63%) | 6,756,996 |
| 14 May 2021 | CNY | 9.75 | 9.92 | 9.51 | 9.81 | 9.81 | +0.07 (+0.72%) | 7,808,214 |
| 13 May 2021 | CNY | 9.64 | 9.85 | 9.56 | 9.74 | 9.74 | +0.04 (+0.41%) | 6,775,871 |
| 12 May 2021 | CNY | 9.63 | 9.75 | 9.52 | 9.7 | 9.7 | +0.05 (+0.52%) | 6,271,158 |
| 11 May 2021 | CNY | 9.56 | 9.76 | 9.33 | 9.65 | 9.65 | -0.06 (-0.62%) | 9,229,714 |
| 10 May 2021 | CNY | 10.3 | 10.3 | 9.45 | 9.71 | 9.71 | -0.59 (-5.73%) | 19,296,130 |
| 7 May 2021 | CNY | 10.8 | 10.91 | 10.3 | 10.3 | 10.3 | -0.56 (-5.16%) | 12,425,368 |
| 6 May 2021 | CNY | 11.09 | 11.28 | 10.86 | 10.86 | 10.86 | -0.27 (-2.43%) | 9,277,027 |
| 30 Apr 2021 | CNY | 11.35 | 11.39 | 10.92 | 11.13 | 11.13 | -0.19 (-1.68%) | 13,501,878 |
| 29 Apr 2021 | CNY | 11.22 | 11.42 | 10.8 | 11.32 | 11.32 | +0.14 (+1.25%) | 17,140,773 |
| 28 Apr 2021 | CNY | 11.28 | 11.5 | 11.1 | 11.18 | 11.18 | -0.22 (-1.93%) | 16,253,063 |
| 27 Apr 2021 | CNY | 10.61 | 11.45 | 10.45 | 11.4 | 11.4 | +0.64 (+5.95%) | 27,080,963 |
| 26 Apr 2021 | CNY | 10.38 | 10.99 | 10.32 | 10.76 | 10.76 | +0.35 (+3.36%) | 19,388,072 |
| 23 Apr 2021 | CNY | 10.7 | 10.75 | 10.34 | 10.41 | 10.41 | -0.31 (-2.89%) | 14,645,838 |
| 22 Apr 2021 | CNY | 10.95 | 11.06 | 10.71 | 10.72 | 10.72 | -0.24 (-2.19%) | 16,518,719 |
| 21 Apr 2021 | CNY | 11.08 | 11.4 | 10.85 | 10.96 | 10.96 | 0.0 (0.0%) | 34,694,131 |
| 20 Apr 2021 | CNY | 10.11 | 10.96 | 10 | 10.96 | 10.96 | +1 (+10.04%) | 23,744,355 |
| 19 Apr 2021 | CNY | 9.87 | 10.02 | 9.73 | 9.96 | 9.96 | +0.04 (+0.40%) | 9,425,247 |
| 16 Apr 2021 | CNY | 9.84 | 9.99 | 9.77 | 9.92 | 9.92 | +0.04 (+0.40%) | 5,120,751 |
