| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 10.68 | 10.7 | 10.53 | 10.58 | 10.58 | -0.12 (-1.12%) | 15,735,745 |
| 31 May 2021 | CNY | 10.67 | 10.76 | 10.61 | 10.7 | 10.7 | +0.11 (+1.04%) | 12,322,071 |
| 28 May 2021 | CNY | 10.7 | 10.77 | 10.53 | 10.59 | 10.59 | -0.08 (-0.75%) | 16,091,059 |
| 27 May 2021 | CNY | 10.76 | 10.87 | 10.66 | 10.67 | 10.67 | -0.16 (-1.48%) | 24,929,822 |
| 26 May 2021 | CNY | 11.01 | 11.08 | 10.83 | 10.83 | 10.83 | -0.18 (-1.63%) | 24,027,178 |
| 25 May 2021 | CNY | 10.85 | 11.06 | 10.75 | 11.01 | 11.01 | +0.11 (+1.01%) | 22,253,040 |
| 24 May 2021 | CNY | 10.69 | 11.08 | 10.68 | 10.9 | 10.9 | +0.23 (+2.16%) | 21,997,659 |
| 21 May 2021 | CNY | 10.97 | 11 | 10.67 | 10.67 | 10.67 | -0.32 (-2.91%) | 18,613,269 |
| 20 May 2021 | CNY | 10.88 | 11.04 | 10.81 | 10.99 | 10.99 | +0.16 (+1.48%) | 17,111,087 |
| 19 May 2021 | CNY | 10.92 | 11.01 | 10.78 | 10.83 | 10.83 | -0.09 (-0.82%) | 16,016,990 |
| 18 May 2021 | CNY | 10.87 | 11.14 | 10.73 | 10.92 | 10.92 | +0.02 (+0.18%) | 18,309,015 |
| 17 May 2021 | CNY | 11.05 | 11.14 | 10.82 | 10.9 | 10.9 | -0.08 (-0.73%) | 16,619,021 |
| 14 May 2021 | CNY | 10.73 | 11.04 | 10.69 | 10.98 | 10.98 | +0.31 (+2.91%) | 22,602,181 |
| 13 May 2021 | CNY | 10.99 | 11.1 | 10.58 | 10.67 | 10.67 | -0.43 (-3.87%) | 31,709,629 |
| 12 May 2021 | CNY | 11.1 | 11.31 | 11.02 | 11.1 | 11.1 | -0.1 (-0.89%) | 16,475,803 |
| 11 May 2021 | CNY | 11.14 | 11.37 | 11.06 | 11.2 | 11.2 | -0.11 (-0.97%) | 28,687,688 |
| 10 May 2021 | CNY | 10.61 | 11.42 | 10.61 | 11.31 | 11.31 | +0.82 (+7.82%) | 54,687,893 |
| 7 May 2021 | CNY | 10.36 | 10.52 | 10.28 | 10.49 | 10.49 | +0.11 (+1.06%) | 17,867,079 |
| 6 May 2021 | CNY | 10.3 | 10.55 | 10.3 | 10.38 | 10.38 | +0.02 (+0.19%) | 16,160,837 |
| 30 Apr 2021 | CNY | 10.27 | 10.48 | 10.2 | 10.36 | 10.36 | 0.0 (0.0%) | 13,116,566 |
| 29 Apr 2021 | CNY | 10.18 | 10.38 | 10.13 | 10.36 | 10.36 | +0.16 (+1.57%) | 16,361,615 |
| 28 Apr 2021 | CNY | 10.14 | 10.22 | 10.09 | 10.2 | 10.2 | +0.06 (+0.59%) | 8,266,971 |
| 27 Apr 2021 | CNY | 10.3 | 10.38 | 10 | 10.14 | 10.14 | -0.19 (-1.84%) | 13,715,157 |
| 26 Apr 2021 | CNY | 10.52 | 10.63 | 10.28 | 10.33 | 10.33 | -0.16 (-1.53%) | 17,205,022 |
| 23 Apr 2021 | CNY | 10.28 | 10.53 | 10.18 | 10.49 | 10.49 | +0.22 (+2.14%) | 22,927,288 |
| 22 Apr 2021 | CNY | 10.18 | 10.34 | 10.16 | 10.27 | 10.27 | +0.09 (+0.88%) | 11,706,089 |
| 21 Apr 2021 | CNY | 10.23 | 10.27 | 10.12 | 10.18 | 10.18 | -0.07 (-0.68%) | 7,971,488 |
| 20 Apr 2021 | CNY | 10.22 | 10.32 | 10.2 | 10.25 | 10.25 | +0.02 (+0.20%) | 12,023,853 |
| 19 Apr 2021 | CNY | 10.23 | 10.28 | 10.15 | 10.23 | 10.23 | -0.01 (-0.10%) | 11,607,741 |
| 16 Apr 2021 | CNY | 10.08 | 10.25 | 10.04 | 10.24 | 10.24 | +0.14 (+1.39%) | 13,521,301 |
