| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 10.34 | 11.17 | 10.28 | 10.63 | 10.63 | +0.15 (+1.43%) | 10,429,303 |
| 31 May 2021 | CNY | 9.62 | 10.48 | 9.46 | 10.48 | 10.48 | +0.95 (+9.97%) | 10,463,732 |
| 28 May 2021 | CNY | 9.64 | 9.64 | 9.5 | 9.53 | 9.53 | -0.11 (-1.14%) | 2,247,935 |
| 27 May 2021 | CNY | 9.69 | 9.74 | 9.57 | 9.64 | 9.64 | -0.06 (-0.62%) | 2,239,846 |
| 26 May 2021 | CNY | 9.88 | 10 | 9.58 | 9.7 | 9.7 | -0.23 (-2.32%) | 4,011,335 |
| 25 May 2021 | CNY | 10.09 | 10.12 | 9.85 | 9.93 | 9.93 | -0.04 (-0.40%) | 2,334,612 |
| 24 May 2021 | CNY | 9.95 | 10.19 | 9.82 | 9.97 | 9.97 | +0.06 (+0.61%) | 3,895,878 |
| 21 May 2021 | CNY | 9.77 | 10.05 | 9.77 | 9.91 | 9.91 | +0.16 (+1.64%) | 3,008,004 |
| 20 May 2021 | CNY | 9.8 | 10.1 | 9.71 | 9.75 | 9.75 | -0.17 (-1.71%) | 4,613,206 |
| 19 May 2021 | CNY | 10.13 | 10.13 | 9.81 | 9.92 | 9.92 | -0.29 (-2.84%) | 4,651,201 |
| 18 May 2021 | CNY | 10.5 | 10.61 | 9.93 | 10.21 | 10.21 | -0.42 (-3.95%) | 9,509,503 |
| 17 May 2021 | CNY | 12.69 | 12.82 | 10.63 | 10.63 | 10.63 | -1.18 (-9.99%) | 14,414,000 |
| 14 May 2021 | CNY | 11.97 | 12.05 | 11.6 | 11.81 | 11.81 | -0.12 (-1.01%) | 4,814,100 |
| 13 May 2021 | CNY | 12.05 | 12.42 | 11.8 | 11.93 | 11.93 | -0.23 (-1.89%) | 6,877,101 |
| 12 May 2021 | CNY | 11.75 | 12.45 | 11.75 | 12.16 | 12.16 | +0.37 (+3.14%) | 7,427,227 |
| 11 May 2021 | CNY | 11.79 | 12.24 | 11.65 | 11.79 | 11.79 | -0.11 (-0.92%) | 11,278,201 |
| 10 May 2021 | CNY | 10.86 | 12.02 | 10.86 | 11.9 | 11.9 | +0.97 (+8.87%) | 17,671,238 |
| 7 May 2021 | CNY | 10.13 | 11.1 | 9.74 | 10.93 | 10.93 | +0.83 (+8.22%) | 13,342,710 |
| 6 May 2021 | CNY | 10.2 | 10.76 | 10.1 | 10.1 | 10.1 | -0.03 (-0.30%) | 8,378,209 |
| 30 Apr 2021 | CNY | 10.34 | 10.4 | 9.95 | 10.13 | 10.13 | -0.21 (-2.03%) | 7,381,072 |
| 29 Apr 2021 | CNY | 10.63 | 11.14 | 10.23 | 10.34 | 10.34 | -0.45 (-4.17%) | 16,022,775 |
| 28 Apr 2021 | CNY | 9.75 | 10.79 | 9.73 | 10.79 | 10.79 | +0.98 (+9.99%) | 19,163,975 |
| 27 Apr 2021 | CNY | 10.18 | 10.19 | 9.66 | 9.81 | 9.81 | -0.47 (-4.57%) | 9,966,882 |
| 26 Apr 2021 | CNY | 9.69 | 10.66 | 9.5 | 10.28 | 10.28 | +0.59 (+6.09%) | 14,207,389 |
| 23 Apr 2021 | CNY | 9.81 | 10.09 | 9.46 | 9.69 | 9.69 | -0.12 (-1.22%) | 6,829,319 |
| 22 Apr 2021 | CNY | 10.58 | 10.68 | 9.67 | 9.81 | 9.81 | -0.64 (-6.12%) | 13,216,701 |
| 21 Apr 2021 | CNY | 10.35 | 10.66 | 10.21 | 10.45 | 10.45 | +0.16 (+1.55%) | 6,509,696 |
| 20 Apr 2021 | CNY | 10.55 | 10.75 | 10.24 | 10.29 | 10.29 | -0.26 (-2.46%) | 9,157,251 |
| 19 Apr 2021 | CNY | 10.68 | 11.26 | 10.44 | 10.55 | 10.55 | -0.02 (-0.19%) | 14,910,727 |
| 16 Apr 2021 | CNY | 9.51 | 10.57 | 9.46 | 10.57 | 10.57 | +0.96 (+9.99%) | 8,169,174 |
