| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.33 | 9.36 | 9.26 | 9.31 | 9.31 | -0.01 (-0.11%) | 890,000 |
| 31 May 2021 | CNY | 9.22 | 9.32 | 9.2 | 9.32 | 9.32 | +0.1 (+1.08%) | 1,116,349 |
| 28 May 2021 | CNY | 9.29 | 9.3 | 9.17 | 9.22 | 9.22 | -0.04 (-0.43%) | 1,138,781 |
| 27 May 2021 | CNY | 9.24 | 9.31 | 9.22 | 9.26 | 9.26 | +0.01 (+0.11%) | 871,900 |
| 26 May 2021 | CNY | 9.14 | 9.28 | 9.14 | 9.25 | 9.25 | +0.08 (+0.87%) | 1,142,601 |
| 25 May 2021 | CNY | 9.15 | 9.17 | 9.13 | 9.17 | 9.17 | +0.02 (+0.22%) | 842,400 |
| 24 May 2021 | CNY | 9.15 | 9.17 | 9.11 | 9.15 | 9.15 | +0.01 (+0.11%) | 628,900 |
| 21 May 2021 | CNY | 9.19 | 9.21 | 9.09 | 9.14 | 9.14 | -0.03 (-0.33%) | 694,842 |
| 20 May 2021 | CNY | 9.22 | 9.23 | 9.13 | 9.17 | 9.17 | -0.08 (-0.86%) | 740,360 |
| 19 May 2021 | CNY | 9.21 | 9.25 | 9.1 | 9.25 | 9.25 | +0.03 (+0.33%) | 1,115,478 |
| 18 May 2021 | CNY | 9.14 | 9.23 | 9.11 | 9.22 | 9.22 | +0.02 (+0.22%) | 790,402 |
| 17 May 2021 | CNY | 9.27 | 9.29 | 9.14 | 9.2 | 9.2 | -0.1 (-1.08%) | 1,011,880 |
| 14 May 2021 | CNY | 9.28 | 9.32 | 9.2 | 9.3 | 9.3 | +0.02 (+0.22%) | 949,900 |
| 13 May 2021 | CNY | 9.23 | 9.35 | 9.18 | 9.28 | 9.28 | +0.05 (+0.54%) | 1,392,337 |
| 12 May 2021 | CNY | 9.15 | 9.23 | 9.07 | 9.23 | 9.23 | +0.08 (+0.87%) | 794,943 |
| 11 May 2021 | CNY | 9.11 | 9.16 | 9.04 | 9.15 | 9.15 | +0.08 (+0.88%) | 714,734 |
| 10 May 2021 | CNY | 9.09 | 9.13 | 8.99 | 9.07 | 9.07 | -0.02 (-0.22%) | 1,330,473 |
| 7 May 2021 | CNY | 9.19 | 9.21 | 9.08 | 9.09 | 9.09 | -0.1 (-1.09%) | 996,500 |
| 6 May 2021 | CNY | 9.09 | 9.23 | 9.05 | 9.19 | 9.19 | +0.1 (+1.10%) | 1,089,475 |
| 30 Apr 2021 | CNY | 9.4 | 9.4 | 9.06 | 9.09 | 9.09 | -0.32 (-3.40%) | 2,664,444 |
| 29 Apr 2021 | CNY | 9.51 | 9.51 | 9.33 | 9.41 | 9.41 | -0.07 (-0.74%) | 1,146,300 |
| 28 Apr 2021 | CNY | 9.53 | 9.55 | 9.39 | 9.48 | 9.48 | -0.04 (-0.42%) | 1,201,372 |
| 27 Apr 2021 | CNY | 9.56 | 9.58 | 9.35 | 9.52 | 9.52 | -0.04 (-0.42%) | 1,245,280 |
| 26 Apr 2021 | CNY | 9.61 | 9.71 | 9.55 | 9.56 | 9.56 | -0.06 (-0.62%) | 1,543,244 |
| 23 Apr 2021 | CNY | 9.73 | 9.74 | 9.55 | 9.62 | 9.62 | -0.15 (-1.54%) | 1,601,300 |
| 22 Apr 2021 | CNY | 9.77 | 9.93 | 9.72 | 9.77 | 9.77 | -0.01 (-0.10%) | 1,778,100 |
| 21 Apr 2021 | CNY | 9.84 | 9.94 | 9.7 | 9.78 | 9.78 | -0.06 (-0.61%) | 1,394,660 |
| 20 Apr 2021 | CNY | 9.89 | 9.96 | 9.8 | 9.84 | 9.84 | -0.05 (-0.51%) | 803,500 |
| 19 Apr 2021 | CNY | 9.77 | 9.93 | 9.77 | 9.89 | 9.89 | +0.07 (+0.71%) | 1,357,188 |
| 16 Apr 2021 | CNY | 9.73 | 9.83 | 9.6 | 9.82 | 9.82 | +0.18 (+1.87%) | 1,170,151 |
