| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.81 | 10.09 | 9.81 | 9.99 | 9.99 | +0.18 (+1.83%) | 5,733,920 |
| 31 May 2021 | CNY | 9.94 | 9.94 | 9.72 | 9.81 | 9.81 | -0.12 (-1.21%) | 6,718,975 |
| 28 May 2021 | CNY | 10.1 | 10.12 | 9.77 | 9.93 | 9.93 | -0.01 (-0.10%) | 6,540,792 |
| 27 May 2021 | CNY | 9.4 | 10.26 | 9.33 | 9.94 | 9.94 | +0.55 (+5.86%) | 12,735,951 |
| 26 May 2021 | CNY | 9.46 | 9.59 | 9.33 | 9.39 | 9.39 | -0.06 (-0.63%) | 5,468,377 |
| 25 May 2021 | CNY | 9.49 | 9.67 | 9.31 | 9.45 | 9.45 | -0.08 (-0.84%) | 4,933,517 |
| 24 May 2021 | CNY | 9.51 | 9.69 | 9.3 | 9.53 | 9.53 | -0.07 (-0.73%) | 5,753,600 |
| 21 May 2021 | CNY | 9.78 | 9.95 | 9.57 | 9.6 | 9.6 | -0.14 (-1.44%) | 7,921,400 |
| 20 May 2021 | CNY | 9.43 | 9.96 | 9.32 | 9.74 | 9.74 | +0.31 (+3.29%) | 10,419,096 |
| 19 May 2021 | CNY | 9.13 | 9.5 | 9.03 | 9.43 | 9.43 | +0.3 (+3.29%) | 8,699,990 |
| 18 May 2021 | CNY | 9.06 | 9.17 | 8.94 | 9.13 | 9.13 | 0.0 (0.0%) | 4,338,741 |
| 17 May 2021 | CNY | 9.18 | 9.48 | 9.05 | 9.13 | 9.13 | -0.07 (-0.76%) | 5,952,401 |
| 14 May 2021 | CNY | 9.25 | 9.28 | 8.93 | 9.2 | 9.2 | -0.01 (-0.11%) | 7,480,346 |
| 13 May 2021 | CNY | 9.3 | 9.44 | 9.16 | 9.21 | 9.21 | -0.32 (-3.36%) | 8,086,201 |
| 12 May 2021 | CNY | 9.24 | 9.65 | 8.94 | 9.53 | 9.53 | +0.65 (+7.32%) | 13,476,534 |
| 11 May 2021 | CNY | 9.32 | 9.34 | 8.7 | 8.88 | 8.88 | -0.59 (-6.23%) | 11,679,902 |
| 10 May 2021 | CNY | 9.36 | 9.9 | 9.3 | 9.47 | 9.47 | -0.01 (-0.11%) | 9,710,002 |
| 7 May 2021 | CNY | 9.27 | 9.7 | 9.05 | 9.48 | 9.48 | +0.32 (+3.49%) | 9,957,517 |
| 6 May 2021 | CNY | 9.95 | 9.96 | 9 | 9.16 | 9.16 | -0.74 (-7.47%) | 11,744,797 |
| 29 Apr 2021 | CNY | 10 | 10.06 | 9.75 | 9.9 | 9.9 | -0.2 (-1.98%) | 7,987,600 |
| 28 Apr 2021 | CNY | 9.98 | 10.21 | 9.75 | 10.1 | 10.1 | +0.1 (+1%) | 11,258,259 |
| 27 Apr 2021 | CNY | 9.7 | 10.54 | 9.5 | 10 | 10 | +0.42 (+4.38%) | 19,367,163 |
| 26 Apr 2021 | CNY | 8.66 | 9.58 | 8.66 | 9.58 | 9.58 | +0.87 (+9.99%) | 11,365,180 |
| 23 Apr 2021 | CNY | 8.85 | 9.03 | 8.71 | 8.71 | 8.71 | -0.2 (-2.24%) | 4,715,767 |
| 22 Apr 2021 | CNY | 8.95 | 9.29 | 8.83 | 8.91 | 8.91 | -0.04 (-0.45%) | 6,580,834 |
| 21 Apr 2021 | CNY | 8.48 | 9.33 | 8.31 | 8.95 | 8.95 | +0.41 (+4.80%) | 9,692,580 |
| 20 Apr 2021 | CNY | 8.76 | 8.84 | 8.52 | 8.54 | 8.54 | -0.17 (-1.95%) | 4,837,688 |
| 19 Apr 2021 | CNY | 8.56 | 8.75 | 8.48 | 8.71 | 8.71 | -0.02 (-0.23%) | 5,183,991 |
| 16 Apr 2021 | CNY | 8.69 | 9.07 | 8.62 | 8.73 | 8.73 | +0.04 (+0.46%) | 6,366,506 |
| 15 Apr 2021 | CNY | 8.2 | 8.86 | 8.13 | 8.69 | 8.69 | +0.41 (+4.95%) | 8,341,700 |
