| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 10.4 | 11.42 | 10.34 | 11.42 | 11.42 | +1.04 (+10.02%) | 97,110,515 |
| 31 May 2021 | CNY | 10.33 | 10.48 | 10.1 | 10.38 | 10.38 | +0.16 (+1.57%) | 42,282,447 |
| 28 May 2021 | CNY | 10.75 | 10.86 | 9.99 | 10.22 | 10.22 | -0.26 (-2.48%) | 87,656,551 |
| 27 May 2021 | CNY | 10.06 | 10.86 | 10.01 | 10.48 | 10.48 | +0.38 (+3.76%) | 97,855,318 |
| 26 May 2021 | CNY | 9.99 | 10.39 | 9.88 | 10.1 | 10.1 | +0.12 (+1.20%) | 83,732,573 |
| 25 May 2021 | CNY | 9.94 | 10.35 | 9.5 | 9.98 | 9.98 | +0.1 (+1.01%) | 91,059,133 |
| 24 May 2021 | CNY | 9.9 | 10.16 | 9.76 | 9.88 | 9.88 | -0.02 (-0.20%) | 73,585,083 |
| 21 May 2021 | CNY | 9.65 | 10.13 | 9.59 | 9.9 | 9.9 | +0.13 (+1.33%) | 99,066,854 |
| 20 May 2021 | CNY | 9.5 | 9.91 | 9.2 | 9.77 | 9.77 | -0.17 (-1.71%) | 132,239,324 |
| 19 May 2021 | CNY | 10.27 | 10.27 | 9.78 | 9.94 | 9.94 | -0.37 (-3.59%) | 84,411,571 |
| 18 May 2021 | CNY | 10.5 | 10.58 | 10.14 | 10.31 | 10.31 | -0.04 (-0.39%) | 78,573,000 |
| 17 May 2021 | CNY | 10.4 | 10.88 | 10.32 | 10.35 | 10.35 | -0.03 (-0.29%) | 96,861,654 |
| 14 May 2021 | CNY | 10.46 | 10.63 | 10.04 | 10.38 | 10.38 | +0.06 (+0.58%) | 122,086,379 |
| 13 May 2021 | CNY | 10.88 | 10.96 | 10.31 | 10.32 | 10.32 | -1.13 (-9.87%) | 156,825,835 |
| 12 May 2021 | CNY | 10.98 | 11.6 | 10.76 | 11.45 | 11.45 | +0.23 (+2.05%) | 124,729,284 |
| 11 May 2021 | CNY | 11.03 | 11.69 | 10.61 | 11.22 | 11.22 | +0.07 (+0.63%) | 215,168,817 |
| 10 May 2021 | CNY | 10.77 | 11.15 | 10.58 | 11.15 | 11.15 | +1.01 (+9.96%) | 80,375,353 |
| 7 May 2021 | CNY | 9.29 | 10.14 | 9.29 | 10.14 | 10.14 | +0.92 (+9.98%) | 111,266,000 |
| 6 May 2021 | CNY | 9.25 | 9.33 | 8.95 | 9.22 | 9.22 | +0.27 (+3.02%) | 120,987,861 |
| 30 Apr 2021 | CNY | 9.26 | 9.34 | 8.82 | 8.95 | 8.95 | -0.3 (-3.24%) | 99,874,876 |
| 29 Apr 2021 | CNY | 9.3 | 9.48 | 9.04 | 9.25 | 9.25 | 0.0 (0.0%) | 123,281,402 |
| 28 Apr 2021 | CNY | 8.44 | 9.25 | 8.34 | 9.25 | 9.25 | +0.84 (+9.99%) | 84,898,761 |
| 27 Apr 2021 | CNY | 8.01 | 8.5 | 7.99 | 8.41 | 8.41 | +0.37 (+4.60%) | 106,503,482 |
| 26 Apr 2021 | CNY | 7.8 | 8.14 | 7.71 | 8.04 | 8.04 | +0.62 (+8.36%) | 118,603,615 |
| 23 Apr 2021 | CNY | 7.43 | 7.43 | 7.22 | 7.42 | 7.42 | -0.08 (-1.07%) | 41,351,733 |
| 22 Apr 2021 | CNY | 7.35 | 7.6 | 7.33 | 7.5 | 7.5 | +0.14 (+1.90%) | 65,107,438 |
| 21 Apr 2021 | CNY | 7 | 7.5 | 6.98 | 7.36 | 7.36 | +0.29 (+4.10%) | 74,422,407 |
| 20 Apr 2021 | CNY | 6.81 | 7.09 | 6.79 | 7.07 | 7.07 | +0.2 (+2.91%) | 52,959,073 |
| 19 Apr 2021 | CNY | 6.64 | 7.13 | 6.64 | 6.87 | 6.87 | +0.39 (+6.02%) | 90,234,655 |
| 16 Apr 2021 | CNY | 6.36 | 6.57 | 6.33 | 6.48 | 6.48 | +0.13 (+2.05%) | 36,013,400 |
