| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 10.42 | 10.46 | 10.38 | 10.42 | 10.42 | +0.02 (+0.19%) | 606,600 |
| 20 May 2021 | CNY | 10.39 | 10.43 | 10.32 | 10.4 | 10.4 | 0.0 (0.0%) | 583,100 |
| 19 May 2021 | CNY | 10.49 | 10.49 | 10.39 | 10.4 | 10.4 | -0.09 (-0.86%) | 464,500 |
| 18 May 2021 | CNY | 10.54 | 10.54 | 10.43 | 10.49 | 10.49 | 0.0 (0.0%) | 543,000 |
| 17 May 2021 | CNY | 10.62 | 10.62 | 10.47 | 10.49 | 10.49 | -0.11 (-1.04%) | 664,800 |
| 14 May 2021 | CNY | 10.54 | 10.6 | 10.48 | 10.6 | 10.6 | +0.1 (+0.95%) | 766,300 |
| 13 May 2021 | CNY | 10.4 | 10.55 | 10.4 | 10.5 | 10.5 | +0.03 (+0.29%) | 671,500 |
| 12 May 2021 | CNY | 10.45 | 10.48 | 10.38 | 10.47 | 10.47 | +0.03 (+0.29%) | 859,400 |
| 11 May 2021 | CNY | 10.38 | 10.52 | 10.3 | 10.44 | 10.44 | +0.04 (+0.38%) | 988,555 |
| 10 May 2021 | CNY | 10.64 | 10.64 | 10.3 | 10.4 | 10.4 | -0.2 (-1.89%) | 1,537,400 |
| 7 May 2021 | CNY | 10.99 | 11.01 | 10.57 | 10.6 | 10.6 | -0.34 (-3.11%) | 1,797,700 |
| 6 May 2021 | CNY | 11.02 | 11.08 | 10.91 | 10.94 | 10.94 | -0.07 (-0.64%) | 625,071 |
| 30 Apr 2021 | CNY | 11.19 | 11.19 | 10.91 | 11.01 | 11.01 | -0.3 (-2.65%) | 1,576,747 |
| 29 Apr 2021 | CNY | 11.69 | 11.76 | 11.31 | 11.31 | 11.31 | -0.3 (-2.58%) | 2,108,400 |
| 28 Apr 2021 | CNY | 11.39 | 11.61 | 11.32 | 11.61 | 11.61 | +0.22 (+1.93%) | 1,355,500 |
| 27 Apr 2021 | CNY | 11.3 | 11.46 | 11.12 | 11.39 | 11.39 | +0.14 (+1.24%) | 1,173,649 |
| 26 Apr 2021 | CNY | 11.41 | 11.45 | 11.24 | 11.25 | 11.25 | -0.17 (-1.49%) | 922,500 |
| 23 Apr 2021 | CNY | 11.77 | 11.77 | 11.34 | 11.42 | 11.42 | -0.31 (-2.64%) | 1,832,342 |
| 22 Apr 2021 | CNY | 11.75 | 11.79 | 11.68 | 11.73 | 11.73 | -0.02 (-0.17%) | 683,500 |
| 21 Apr 2021 | CNY | 11.85 | 11.85 | 11.71 | 11.75 | 11.75 | -0.04 (-0.34%) | 608,283 |
| 20 Apr 2021 | CNY | 11.87 | 11.94 | 11.76 | 11.79 | 11.79 | -0.12 (-1.01%) | 1,043,500 |
| 19 Apr 2021 | CNY | 11.85 | 11.95 | 11.78 | 11.91 | 11.91 | +0.04 (+0.34%) | 1,558,885 |
| 16 Apr 2021 | CNY | 11.73 | 11.92 | 11.67 | 11.87 | 11.87 | +0.14 (+1.19%) | 1,486,104 |
| 15 Apr 2021 | CNY | 11.76 | 11.96 | 11.7 | 11.73 | 11.73 | +0.03 (+0.26%) | 1,841,300 |
| 14 Apr 2021 | CNY | 11.55 | 11.76 | 11.48 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,073,600 |
| 13 Apr 2021 | CNY | 11.67 | 11.7 | 11.5 | 11.56 | 11.56 | -0.11 (-0.94%) | 921,900 |
| 12 Apr 2021 | CNY | 11.78 | 11.78 | 11.66 | 11.67 | 11.67 | -0.07 (-0.60%) | 1,074,000 |
| 9 Apr 2021 | CNY | 11.7 | 11.8 | 11.66 | 11.74 | 11.74 | +0.04 (+0.34%) | 997,342 |
| 8 Apr 2021 | CNY | 11.99 | 11.99 | 11.69 | 11.7 | 11.7 | -0.22 (-1.85%) | 1,974,100 |
| 7 Apr 2021 | CNY | 11.75 | 11.96 | 11.66 | 11.92 | 11.92 | +0.16 (+1.36%) | 2,106,244 |
