| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.3 | 11.8 | 11.15 | 11.72 | 11.72 | +0.29 (+2.54%) | 21,845,657 |
| 31 May 2021 | CNY | 11.26 | 11.51 | 10.75 | 11.43 | 11.43 | +0.4 (+3.63%) | 36,163,170 |
| 28 May 2021 | CNY | 10.07 | 11.03 | 10.07 | 11.03 | 11.03 | +1 (+9.97%) | 28,387,133 |
| 27 May 2021 | CNY | 9.99 | 10.1 | 9.96 | 10.03 | 10.03 | +0.05 (+0.50%) | 7,113,225 |
| 26 May 2021 | CNY | 10.07 | 10.15 | 9.9 | 9.98 | 9.98 | -0.09 (-0.89%) | 7,129,332 |
| 25 May 2021 | CNY | 9.86 | 10.2 | 9.82 | 10.07 | 10.07 | +0.19 (+1.92%) | 10,124,702 |
| 24 May 2021 | CNY | 9.96 | 10.01 | 9.64 | 9.88 | 9.88 | -0.12 (-1.20%) | 7,727,601 |
| 21 May 2021 | CNY | 9.94 | 10.18 | 9.94 | 10 | 10 | +0.06 (+0.60%) | 5,530,844 |
| 20 May 2021 | CNY | 9.99 | 10.15 | 9.88 | 9.94 | 9.94 | -0.15 (-1.49%) | 7,448,099 |
| 19 May 2021 | CNY | 10.05 | 10.46 | 9.94 | 10.09 | 10.09 | +0.04 (+0.40%) | 12,860,889 |
| 18 May 2021 | CNY | 10.87 | 10.87 | 9.8 | 10.05 | 10.05 | -0.84 (-7.71%) | 29,874,139 |
| 17 May 2021 | CNY | 10.89 | 11.07 | 10.84 | 10.89 | 10.89 | 0.0 (0.0%) | 7,148,574 |
| 14 May 2021 | CNY | 10.66 | 11.07 | 10.66 | 10.89 | 10.89 | +0.24 (+2.25%) | 9,965,293 |
| 13 May 2021 | CNY | 10.7 | 10.75 | 10.56 | 10.65 | 10.65 | -0.13 (-1.21%) | 5,880,654 |
| 12 May 2021 | CNY | 10.67 | 10.78 | 10.62 | 10.78 | 10.78 | +0.08 (+0.75%) | 4,413,668 |
| 11 May 2021 | CNY | 11.08 | 11.09 | 10.66 | 10.7 | 10.7 | -0.39 (-3.52%) | 8,380,226 |
| 10 May 2021 | CNY | 11.05 | 11.32 | 10.98 | 11.09 | 11.09 | +0.01 (+0.09%) | 4,575,947 |
| 7 May 2021 | CNY | 11.46 | 11.46 | 11.07 | 11.08 | 11.08 | -0.29 (-2.55%) | 6,574,882 |
| 6 May 2021 | CNY | 11.52 | 11.53 | 11.12 | 11.37 | 11.37 | -0.16 (-1.39%) | 6,884,181 |
| 30 Apr 2021 | CNY | 11.6 | 11.69 | 11.39 | 11.53 | 11.53 | -0.1 (-0.86%) | 8,108,063 |
| 29 Apr 2021 | CNY | 11.8 | 11.8 | 11.55 | 11.63 | 11.63 | -0.17 (-1.44%) | 6,828,221 |
| 28 Apr 2021 | CNY | 11.84 | 11.94 | 11.65 | 11.8 | 11.8 | -0.02 (-0.17%) | 6,234,499 |
| 27 Apr 2021 | CNY | 12.09 | 12.12 | 11.73 | 11.82 | 11.82 | -0.23 (-1.91%) | 12,348,212 |
| 26 Apr 2021 | CNY | 12.48 | 12.65 | 11.92 | 12.05 | 12.05 | -0.16 (-1.31%) | 29,664,202 |
| 23 Apr 2021 | CNY | 11.79 | 12.28 | 11.67 | 12.21 | 12.21 | +0.54 (+4.63%) | 15,474,101 |
| 22 Apr 2021 | CNY | 11.43 | 11.78 | 11.43 | 11.67 | 11.67 | +0.33 (+2.91%) | 10,223,332 |
| 21 Apr 2021 | CNY | 11.48 | 11.58 | 11.3 | 11.34 | 11.34 | -0.18 (-1.56%) | 6,942,298 |
| 20 Apr 2021 | CNY | 11.36 | 11.68 | 11.3 | 11.52 | 11.52 | +0.13 (+1.14%) | 9,791,127 |
| 19 Apr 2021 | CNY | 11.35 | 11.53 | 11.15 | 11.39 | 11.39 | +0.11 (+0.98%) | 8,995,210 |
| 16 Apr 2021 | CNY | 10.8 | 11.38 | 10.78 | 11.28 | 11.28 | +0.45 (+4.16%) | 14,108,535 |
