| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.36 | 10.1 | 9.29 | 9.92 | 9.92 | +0.54 (+5.76%) | 25,828,535 |
| 31 May 2021 | CNY | 9.2 | 9.4 | 9.18 | 9.38 | 9.38 | +0.18 (+1.96%) | 9,278,309 |
| 28 May 2021 | CNY | 9.26 | 9.27 | 9.19 | 9.2 | 9.2 | -0.05 (-0.54%) | 5,250,475 |
| 27 May 2021 | CNY | 9.24 | 9.35 | 9.22 | 9.25 | 9.25 | +0.01 (+0.11%) | 5,360,425 |
| 26 May 2021 | CNY | 9.3 | 9.35 | 9.22 | 9.24 | 9.24 | -0.06 (-0.65%) | 6,887,767 |
| 25 May 2021 | CNY | 9.18 | 9.3 | 9.13 | 9.3 | 9.3 | +0.11 (+1.20%) | 7,428,750 |
| 24 May 2021 | CNY | 9.1 | 9.28 | 9.07 | 9.19 | 9.19 | +0.08 (+0.88%) | 6,406,002 |
| 21 May 2021 | CNY | 9.1 | 9.13 | 9.05 | 9.11 | 9.11 | +0.03 (+0.33%) | 3,359,146 |
| 20 May 2021 | CNY | 9.18 | 9.19 | 9.05 | 9.08 | 9.08 | -0.07 (-0.77%) | 3,750,077 |
| 19 May 2021 | CNY | 9.2 | 9.21 | 9.13 | 9.15 | 9.15 | -0.14 (-1.51%) | 5,466,098 |
| 18 May 2021 | CNY | 9.1 | 9.35 | 9.03 | 9.29 | 9.29 | +0.2 (+2.20%) | 8,087,602 |
| 17 May 2021 | CNY | 9.15 | 9.24 | 9.07 | 9.09 | 9.09 | -0.07 (-0.76%) | 5,763,000 |
| 14 May 2021 | CNY | 9.12 | 9.19 | 9.07 | 9.16 | 9.16 | +0.06 (+0.66%) | 5,336,033 |
| 13 May 2021 | CNY | 8.99 | 9.21 | 8.98 | 9.1 | 9.1 | +0.04 (+0.44%) | 6,373,781 |
| 12 May 2021 | CNY | 9 | 9.08 | 8.94 | 9.06 | 9.06 | +0.06 (+0.67%) | 4,928,888 |
| 11 May 2021 | CNY | 8.81 | 9 | 8.78 | 9 | 9 | +0.07 (+0.78%) | 8,619,560 |
| 10 May 2021 | CNY | 9.18 | 9.23 | 8.86 | 8.93 | 8.93 | -0.25 (-2.72%) | 16,801,332 |
| 7 May 2021 | CNY | 9.24 | 9.32 | 9.16 | 9.18 | 9.18 | -0.08 (-0.86%) | 7,682,701 |
| 6 May 2021 | CNY | 9.27 | 9.38 | 9.21 | 9.26 | 9.26 | -0.01 (-0.11%) | 9,215,991 |
| 30 Apr 2021 | CNY | 9.38 | 9.39 | 9.23 | 9.27 | 9.27 | -0.09 (-0.96%) | 6,510,114 |
| 29 Apr 2021 | CNY | 9.55 | 9.58 | 9.33 | 9.36 | 9.36 | -0.31 (-3.21%) | 12,419,500 |
| 28 Apr 2021 | CNY | 9.26 | 9.74 | 9.23 | 9.67 | 9.67 | +0.41 (+4.43%) | 15,196,031 |
| 27 Apr 2021 | CNY | 9.27 | 9.37 | 9.24 | 9.26 | 9.26 | -0.05 (-0.54%) | 5,393,468 |
| 26 Apr 2021 | CNY | 9.4 | 9.6 | 9.3 | 9.31 | 9.31 | +0.04 (+0.43%) | 8,527,494 |
| 23 Apr 2021 | CNY | 9.36 | 9.39 | 9.19 | 9.27 | 9.27 | -0.1 (-1.07%) | 5,944,910 |
| 22 Apr 2021 | CNY | 9.42 | 9.47 | 9.37 | 9.37 | 9.37 | -0.07 (-0.74%) | 4,669,925 |
| 21 Apr 2021 | CNY | 9.5 | 9.56 | 9.39 | 9.44 | 9.44 | -0.11 (-1.15%) | 5,533,538 |
| 20 Apr 2021 | CNY | 9.62 | 9.77 | 9.53 | 9.55 | 9.55 | -0.14 (-1.44%) | 10,182,079 |
| 19 Apr 2021 | CNY | 9.41 | 9.72 | 9.41 | 9.69 | 9.69 | +0.34 (+3.64%) | 15,382,909 |
| 16 Apr 2021 | CNY | 9.15 | 9.37 | 9.14 | 9.35 | 9.35 | +0.21 (+2.30%) | 7,376,017 |
