| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.49 | 11.49 | 11.25 | 11.32 | 11.32 | -0.17 (-1.48%) | 1,049,650 |
| 31 May 2021 | CNY | 11.35 | 11.57 | 11.29 | 11.49 | 11.49 | +0.23 (+2.04%) | 1,930,608 |
| 28 May 2021 | CNY | 11.1 | 11.38 | 11.08 | 11.26 | 11.26 | +0.17 (+1.53%) | 1,110,163 |
| 27 May 2021 | CNY | 11.03 | 11.19 | 11.03 | 11.09 | 11.09 | -0.04 (-0.36%) | 832,100 |
| 26 May 2021 | CNY | 11.02 | 11.28 | 11.01 | 11.13 | 11.13 | -0.05 (-0.45%) | 952,050 |
| 25 May 2021 | CNY | 10.82 | 11.3 | 10.82 | 11.18 | 11.18 | +0.36 (+3.33%) | 2,239,400 |
| 24 May 2021 | CNY | 11 | 11.1 | 10.78 | 10.82 | 10.82 | -0.18 (-1.64%) | 902,000 |
| 21 May 2021 | CNY | 10.8 | 11.04 | 10.66 | 11 | 11 | +0.2 (+1.85%) | 1,053,450 |
| 20 May 2021 | CNY | 10.93 | 10.93 | 10.6 | 10.8 | 10.8 | -0.2 (-1.82%) | 1,178,400 |
| 19 May 2021 | CNY | 11.01 | 11.35 | 10.85 | 11 | 11 | -0.01 (-0.09%) | 2,024,950 |
| 18 May 2021 | CNY | 10.89 | 11.04 | 10.75 | 11.01 | 11.01 | +0.06 (+0.55%) | 1,400,150 |
| 17 May 2021 | CNY | 10.63 | 11 | 10.38 | 10.95 | 10.95 | +0.38 (+3.60%) | 2,139,150 |
| 14 May 2021 | CNY | 10.44 | 10.84 | 10.41 | 10.57 | 10.57 | +0.16 (+1.54%) | 1,247,900 |
| 13 May 2021 | CNY | 10.41 | 10.54 | 10.3 | 10.41 | 10.41 | 0.0 (0.0%) | 626,150 |
| 12 May 2021 | CNY | 10.23 | 10.67 | 10.23 | 10.41 | 10.41 | +0.17 (+1.66%) | 823,700 |
| 11 May 2021 | CNY | 10.19 | 10.3 | 10.08 | 10.24 | 10.24 | +0.12 (+1.19%) | 505,300 |
| 10 May 2021 | CNY | 10.27 | 10.27 | 10.03 | 10.12 | 10.12 | -0.15 (-1.46%) | 641,800 |
| 7 May 2021 | CNY | 10.45 | 10.58 | 10.22 | 10.27 | 10.27 | -0.13 (-1.25%) | 664,600 |
| 6 May 2021 | CNY | 10.33 | 10.54 | 10.2 | 10.4 | 10.4 | +0.14 (+1.36%) | 594,200 |
| 30 Apr 2021 | CNY | 10.4 | 10.53 | 10.17 | 10.26 | 10.26 | -0.18 (-1.72%) | 714,300 |
| 29 Apr 2021 | CNY | 10.27 | 10.76 | 10.08 | 10.44 | 10.44 | +0.28 (+2.76%) | 1,449,800 |
| 28 Apr 2021 | CNY | 10 | 10.3 | 10 | 10.16 | 10.16 | +0.08 (+0.79%) | 836,900 |
| 27 Apr 2021 | CNY | 10.32 | 10.32 | 10.02 | 10.08 | 10.08 | -0.26 (-2.51%) | 1,132,400 |
| 26 Apr 2021 | CNY | 10.9 | 10.93 | 10.25 | 10.34 | 10.34 | -0.61 (-5.57%) | 2,260,000 |
| 23 Apr 2021 | CNY | 10.8 | 11.13 | 10.58 | 10.95 | 10.95 | +0.09 (+0.83%) | 1,628,711 |
| 22 Apr 2021 | CNY | 11.27 | 11.27 | 10.8 | 10.86 | 10.86 | -0.32 (-2.86%) | 1,609,341 |
| 21 Apr 2021 | CNY | 11.09 | 11.2 | 10.93 | 11.18 | 11.18 | +0.12 (+1.08%) | 1,224,200 |
| 20 Apr 2021 | CNY | 11.37 | 11.41 | 10.98 | 11.06 | 11.06 | -0.31 (-2.73%) | 2,043,900 |
| 19 Apr 2021 | CNY | 11.03 | 11.39 | 10.91 | 11.37 | 11.37 | +0.23 (+2.06%) | 2,566,488 |
| 16 Apr 2021 | CNY | 11.01 | 11.2 | 11.01 | 11.14 | 11.14 | +0.03 (+0.27%) | 2,066,200 |
