| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 10.38 | 10.45 | 10.29 | 10.4 | 10.4 | +0.03 (+0.29%) | 2,715,757 |
| 1 Jun 2021 | CNY | 10.34 | 10.37 | 10.27 | 10.37 | 10.37 | +0.03 (+0.29%) | 1,643,099 |
| 31 May 2021 | CNY | 10.26 | 10.38 | 10.23 | 10.34 | 10.34 | +0.06 (+0.58%) | 1,409,584 |
| 28 May 2021 | CNY | 10.39 | 10.44 | 10.28 | 10.28 | 10.28 | -0.11 (-1.06%) | 2,062,345 |
| 27 May 2021 | CNY | 10.35 | 10.44 | 10.32 | 10.39 | 10.39 | +0.03 (+0.29%) | 1,571,334 |
| 26 May 2021 | CNY | 10.34 | 10.48 | 10.31 | 10.36 | 10.36 | -0.02 (-0.19%) | 1,951,453 |
| 25 May 2021 | CNY | 10.44 | 10.45 | 10.23 | 10.38 | 10.38 | -0.06 (-0.57%) | 2,493,073 |
| 24 May 2021 | CNY | 10.55 | 10.56 | 10.29 | 10.44 | 10.44 | -0.14 (-1.32%) | 3,804,519 |
| 21 May 2021 | CNY | 10.1 | 10.88 | 10.1 | 10.58 | 10.58 | +0.44 (+4.34%) | 6,093,781 |
| 20 May 2021 | CNY | 10.25 | 10.25 | 10.13 | 10.14 | 10.14 | -0.11 (-1.07%) | 1,775,103 |
| 19 May 2021 | CNY | 10.29 | 10.33 | 10.17 | 10.25 | 10.25 | -0.11 (-1.06%) | 1,221,117 |
| 18 May 2021 | CNY | 10.34 | 10.37 | 10.24 | 10.36 | 10.36 | +0.07 (+0.68%) | 1,309,403 |
| 17 May 2021 | CNY | 10.33 | 10.38 | 10.22 | 10.29 | 10.29 | -0.03 (-0.29%) | 1,860,140 |
| 14 May 2021 | CNY | 10.14 | 10.36 | 10.12 | 10.32 | 10.32 | +0.14 (+1.38%) | 2,270,580 |
| 13 May 2021 | CNY | 10.28 | 10.32 | 10.16 | 10.18 | 10.18 | -0.15 (-1.45%) | 2,321,607 |
| 12 May 2021 | CNY | 10.37 | 10.6 | 10.26 | 10.33 | 10.33 | -0.02 (-0.19%) | 2,848,420 |
| 11 May 2021 | CNY | 10.15 | 10.36 | 10.08 | 10.35 | 10.35 | +0.16 (+1.57%) | 2,206,274 |
| 10 May 2021 | CNY | 10.21 | 10.28 | 10.1 | 10.19 | 10.19 | +0.01 (+0.10%) | 2,076,441 |
| 7 May 2021 | CNY | 10.05 | 10.21 | 10.05 | 10.18 | 10.18 | +0.09 (+0.89%) | 1,602,405 |
| 6 May 2021 | CNY | 9.99 | 10.14 | 9.98 | 10.09 | 10.09 | +0.05 (+0.50%) | 1,445,169 |
| 30 Apr 2021 | CNY | 10.24 | 10.28 | 10 | 10.04 | 10.04 | -0.2 (-1.95%) | 1,608,478 |
| 29 Apr 2021 | CNY | 10.19 | 10.27 | 10.1 | 10.24 | 10.24 | +0.1 (+0.99%) | 1,498,769 |
| 28 Apr 2021 | CNY | 10.06 | 10.15 | 10 | 10.14 | 10.14 | +0.08 (+0.80%) | 1,323,705 |
| 27 Apr 2021 | CNY | 10.21 | 10.24 | 9.95 | 10.06 | 10.06 | -0.13 (-1.28%) | 2,557,662 |
| 26 Apr 2021 | CNY | 10.4 | 10.4 | 10.19 | 10.19 | 10.19 | -0.33 (-3.14%) | 3,629,079 |
| 23 Apr 2021 | CNY | 10.79 | 10.81 | 10.5 | 10.52 | 10.52 | -0.22 (-2.05%) | 2,440,328 |
| 22 Apr 2021 | CNY | 10.66 | 10.78 | 10.61 | 10.74 | 10.74 | +0.04 (+0.37%) | 1,963,836 |
| 21 Apr 2021 | CNY | 10.85 | 10.85 | 10.63 | 10.7 | 10.7 | -0.13 (-1.20%) | 1,920,467 |
| 20 Apr 2021 | CNY | 10.91 | 10.96 | 10.8 | 10.83 | 10.83 | -0.13 (-1.19%) | 2,178,397 |
| 19 Apr 2021 | CNY | 11.05 | 11.16 | 10.92 | 10.96 | 10.96 | -0.11 (-0.99%) | 3,069,343 |
