| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 9.29 | 9.47 | 9.25 | 9.3 | 9.3 | -0.06 (-0.64%) | 44,184,448 |
| 7 Jun 2021 | CNY | 9.14 | 9.63 | 9.06 | 9.36 | 9.36 | +0.33 (+3.65%) | 70,848,565 |
| 4 Jun 2021 | CNY | 9 | 9.28 | 8.87 | 9.03 | 9.03 | +0.01 (+0.11%) | 51,992,660 |
| 3 Jun 2021 | CNY | 9.09 | 9.22 | 9.01 | 9.02 | 9.02 | -0.09 (-0.99%) | 35,065,956 |
| 2 Jun 2021 | CNY | 9.28 | 9.37 | 9.09 | 9.11 | 9.11 | -0.17 (-1.83%) | 37,498,622 |
| 1 Jun 2021 | CNY | 9.36 | 9.38 | 9.14 | 9.28 | 9.28 | -0.14 (-1.49%) | 44,892,701 |
| 31 May 2021 | CNY | 9.57 | 9.58 | 9.35 | 9.42 | 9.42 | -0.13 (-1.36%) | 47,070,591 |
| 28 May 2021 | CNY | 9.48 | 9.68 | 9.37 | 9.55 | 9.55 | +0.01 (+0.10%) | 66,566,543 |
| 27 May 2021 | CNY | 9.36 | 9.75 | 9.33 | 9.54 | 9.54 | +0.19 (+2.03%) | 79,463,207 |
| 26 May 2021 | CNY | 9.48 | 9.65 | 9.33 | 9.35 | 9.35 | -0.08 (-0.85%) | 74,977,539 |
| 25 May 2021 | CNY | 9.12 | 9.66 | 9.07 | 9.43 | 9.43 | +0.31 (+3.40%) | 85,633,139 |
| 24 May 2021 | CNY | 9.06 | 9.25 | 9.03 | 9.12 | 9.12 | +0.12 (+1.33%) | 34,592,951 |
| 21 May 2021 | CNY | 9.16 | 9.22 | 9 | 9 | 9 | -0.21 (-2.28%) | 33,038,372 |
| 20 May 2021 | CNY | 9.03 | 9.35 | 9.01 | 9.21 | 9.21 | +0.19 (+2.11%) | 57,983,607 |
| 19 May 2021 | CNY | 9.11 | 9.19 | 9.01 | 9.02 | 9.02 | -0.13 (-1.42%) | 36,941,671 |
| 18 May 2021 | CNY | 9.23 | 9.38 | 9.13 | 9.15 | 9.15 | -0.07 (-0.76%) | 45,520,255 |
| 17 May 2021 | CNY | 9.39 | 9.47 | 9.13 | 9.22 | 9.22 | -0.3 (-3.15%) | 74,577,352 |
| 14 May 2021 | CNY | 8.9 | 9.69 | 8.83 | 9.52 | 9.52 | +0.65 (+7.33%) | 116,658,405 |
| 13 May 2021 | CNY | 8.89 | 9.18 | 8.83 | 8.87 | 8.87 | -0.14 (-1.55%) | 50,815,143 |
| 12 May 2021 | CNY | 8.55 | 9.16 | 8.51 | 9.01 | 9.01 | +0.34 (+3.92%) | 101,594,525 |
| 11 May 2021 | CNY | 8.33 | 8.79 | 8.31 | 8.67 | 8.67 | +0.27 (+3.21%) | 76,898,636 |
| 10 May 2021 | CNY | 8.33 | 8.42 | 8.28 | 8.4 | 8.4 | 0.0 (0.0%) | 54,183,985 |
| 7 May 2021 | CNY | 8.81 | 8.84 | 8.26 | 8.4 | 8.4 | -0.49 (-5.51%) | 94,422,762 |
| 6 May 2021 | CNY | 9.75 | 9.94 | 8.86 | 8.89 | 8.89 | -0.92 (-9.38%) | 182,042,861 |
| 30 Apr 2021 | CNY | 10 | 10.36 | 9.78 | 9.81 | 9.81 | +0.13 (+1.34%) | 143,782,198 |
| 29 Apr 2021 | CNY | 8.75 | 9.68 | 8.74 | 9.68 | 9.68 | +0.88 (+10.00%) | 49,140,121 |
| 28 Apr 2021 | CNY | 8.98 | 8.98 | 8.72 | 8.8 | 8.8 | -0.19 (-2.11%) | 26,049,560 |
| 27 Apr 2021 | CNY | 9.16 | 9.18 | 8.89 | 8.99 | 8.99 | -0.19 (-2.07%) | 26,146,278 |
| 26 Apr 2021 | CNY | 9.41 | 9.41 | 9.16 | 9.18 | 9.18 | -0.25 (-2.65%) | 19,786,539 |
| 23 Apr 2021 | CNY | 9.41 | 9.43 | 9.24 | 9.43 | 9.43 | 0.0 (0.0%) | 21,642,467 |
