| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | CNY | 8.97 | 9.07 | 8.94 | 9.01 | 9.01 | +0.04 (+0.45%) | 3,041,233 |
| 18 May 2021 | CNY | 9 | 9.03 | 8.82 | 8.97 | 8.97 | -0.06 (-0.66%) | 3,846,822 |
| 17 May 2021 | CNY | 9.44 | 9.46 | 8.98 | 9.03 | 9.03 | -0.37 (-3.94%) | 5,710,100 |
| 14 May 2021 | CNY | 9.37 | 9.48 | 9.28 | 9.4 | 9.4 | 0.0 (0.0%) | 3,095,393 |
| 13 May 2021 | CNY | 9.21 | 9.57 | 9.15 | 9.4 | 9.4 | +0.14 (+1.51%) | 4,979,753 |
| 12 May 2021 | CNY | 9.18 | 9.29 | 9.03 | 9.26 | 9.26 | +0.08 (+0.87%) | 2,688,600 |
| 11 May 2021 | CNY | 9.05 | 9.26 | 9.02 | 9.18 | 9.18 | +0.14 (+1.55%) | 3,094,800 |
| 10 May 2021 | CNY | 9.33 | 9.35 | 8.92 | 9.04 | 9.04 | -0.28 (-3.00%) | 3,859,300 |
| 7 May 2021 | CNY | 9.37 | 9.43 | 9.19 | 9.32 | 9.32 | -0.01 (-0.11%) | 2,155,500 |
| 6 May 2021 | CNY | 9.39 | 9.58 | 9.33 | 9.33 | 9.33 | -0.05 (-0.53%) | 1,907,300 |
| 30 Apr 2021 | CNY | 9.61 | 9.61 | 9.1 | 9.38 | 9.38 | -0.18 (-1.88%) | 3,215,900 |
| 29 Apr 2021 | CNY | 9.72 | 9.81 | 9.53 | 9.56 | 9.56 | -0.26 (-2.65%) | 3,267,600 |
| 28 Apr 2021 | CNY | 9.66 | 10.1 | 9.34 | 9.82 | 9.82 | -0.44 (-4.29%) | 4,098,149 |
| 27 Apr 2021 | CNY | 10.54 | 10.55 | 10.17 | 10.26 | 10.26 | -0.3 (-2.84%) | 3,019,600 |
| 26 Apr 2021 | CNY | 10.55 | 10.8 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 2,545,500 |
| 23 Apr 2021 | CNY | 10.94 | 10.95 | 10.38 | 10.54 | 10.54 | -0.4 (-3.66%) | 3,076,800 |
| 22 Apr 2021 | CNY | 10.9 | 10.99 | 10.85 | 10.94 | 10.94 | +0.04 (+0.37%) | 1,539,800 |
| 21 Apr 2021 | CNY | 11.03 | 11.05 | 10.86 | 10.9 | 10.9 | -0.17 (-1.54%) | 1,638,400 |
| 20 Apr 2021 | CNY | 11.24 | 11.26 | 11.05 | 11.07 | 11.07 | -0.14 (-1.25%) | 2,042,600 |
| 19 Apr 2021 | CNY | 11.2 | 11.25 | 11.1 | 11.21 | 11.21 | +0.09 (+0.81%) | 1,942,592 |
| 16 Apr 2021 | CNY | 10.85 | 11.15 | 10.75 | 11.12 | 11.12 | +0.25 (+2.30%) | 1,944,700 |
| 15 Apr 2021 | CNY | 11.01 | 11.01 | 10.71 | 10.87 | 10.87 | -0.17 (-1.54%) | 1,992,700 |
| 14 Apr 2021 | CNY | 10.95 | 11.08 | 10.82 | 11.04 | 11.04 | +0.09 (+0.82%) | 1,510,900 |
| 13 Apr 2021 | CNY | 10.98 | 11.14 | 10.95 | 10.95 | 10.95 | -0.03 (-0.27%) | 1,900,662 |
| 12 Apr 2021 | CNY | 11.3 | 11.41 | 10.93 | 10.98 | 10.98 | -0.32 (-2.83%) | 2,287,800 |
| 9 Apr 2021 | CNY | 11.23 | 11.35 | 11.1 | 11.3 | 11.3 | +0.08 (+0.71%) | 1,397,700 |
| 8 Apr 2021 | CNY | 11.46 | 11.5 | 11.19 | 11.22 | 11.22 | -0.24 (-2.09%) | 2,567,200 |
| 7 Apr 2021 | CNY | 11.35 | 11.53 | 11.3 | 11.46 | 11.46 | +0.11 (+0.97%) | 2,154,162 |
| 6 Apr 2021 | CNY | 11.12 | 11.41 | 11.12 | 11.35 | 11.35 | +0.24 (+2.16%) | 3,010,800 |
| 2 Apr 2021 | CNY | 11.04 | 11.28 | 11.01 | 11.11 | 11.11 | +0.07 (+0.63%) | 1,832,400 |
