| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | +0.09 (+0.92%) | 729,498 |
| 31 May 2021 | CNY | 9.85 | 9.85 | 9.77 | 9.79 | 9.79 | -0.04 (-0.41%) | 672,400 |
| 28 May 2021 | CNY | 9.83 | 9.88 | 9.78 | 9.83 | 9.83 | -0.01 (-0.10%) | 796,100 |
| 27 May 2021 | CNY | 9.78 | 9.87 | 9.78 | 9.84 | 9.84 | +0.04 (+0.41%) | 704,200 |
| 26 May 2021 | CNY | 9.78 | 9.82 | 9.76 | 9.8 | 9.8 | +0.03 (+0.31%) | 690,400 |
| 25 May 2021 | CNY | 9.79 | 9.79 | 9.72 | 9.77 | 9.77 | 0.0 (0.0%) | 621,782 |
| 24 May 2021 | CNY | 9.77 | 9.79 | 9.71 | 9.77 | 9.77 | +0.04 (+0.41%) | 586,800 |
| 21 May 2021 | CNY | 9.66 | 9.81 | 9.64 | 9.73 | 9.73 | +0.08 (+0.83%) | 704,044 |
| 20 May 2021 | CNY | 9.64 | 9.7 | 9.61 | 9.65 | 9.65 | +0.01 (+0.10%) | 613,744 |
| 19 May 2021 | CNY | 9.71 | 9.72 | 9.56 | 9.64 | 9.64 | -0.08 (-0.82%) | 807,500 |
| 18 May 2021 | CNY | 9.68 | 9.74 | 9.58 | 9.72 | 9.72 | +0.08 (+0.83%) | 544,398 |
| 17 May 2021 | CNY | 9.97 | 9.97 | 9.62 | 9.64 | 9.64 | -0.34 (-3.41%) | 1,672,744 |
| 14 May 2021 | CNY | 9.79 | 9.99 | 9.75 | 9.98 | 9.98 | +0.23 (+2.36%) | 1,305,460 |
| 13 May 2021 | CNY | 9.75 | 9.82 | 9.72 | 9.75 | 9.75 | -0.02 (-0.20%) | 792,500 |
| 12 May 2021 | CNY | 9.73 | 9.79 | 9.64 | 9.77 | 9.77 | +0.04 (+0.41%) | 811,600 |
| 11 May 2021 | CNY | 9.6 | 9.73 | 9.56 | 9.73 | 9.73 | +0.13 (+1.35%) | 639,500 |
| 10 May 2021 | CNY | 9.65 | 9.69 | 9.55 | 9.6 | 9.6 | -0.04 (-0.41%) | 1,015,300 |
| 7 May 2021 | CNY | 9.72 | 9.72 | 9.58 | 9.64 | 9.64 | -0.08 (-0.82%) | 862,600 |
| 6 May 2021 | CNY | 9.63 | 9.8 | 9.63 | 9.72 | 9.72 | +0.02 (+0.21%) | 1,044,300 |
| 30 Apr 2021 | CNY | 9.9 | 9.97 | 9.56 | 9.7 | 9.7 | -0.23 (-2.32%) | 2,400,100 |
| 29 Apr 2021 | CNY | 10 | 10.18 | 9.9 | 9.93 | 9.93 | -0.65 (-6.14%) | 3,956,555 |
| 28 Apr 2021 | CNY | 10.48 | 10.59 | 10.41 | 10.58 | 10.58 | +0.04 (+0.38%) | 772,300 |
| 27 Apr 2021 | CNY | 10.59 | 10.63 | 10.46 | 10.54 | 10.54 | -0.11 (-1.03%) | 976,100 |
| 26 Apr 2021 | CNY | 10.73 | 10.75 | 10.63 | 10.65 | 10.65 | -0.05 (-0.47%) | 905,900 |
| 23 Apr 2021 | CNY | 10.96 | 10.99 | 10.66 | 10.7 | 10.7 | -0.25 (-2.28%) | 1,571,000 |
| 22 Apr 2021 | CNY | 10.92 | 11.08 | 10.9 | 10.95 | 10.95 | 0.0 (0.0%) | 914,100 |
| 21 Apr 2021 | CNY | 11 | 11.04 | 10.84 | 10.95 | 10.95 | -0.05 (-0.45%) | 1,425,900 |
| 20 Apr 2021 | CNY | 11.19 | 11.21 | 11 | 11 | 11 | -0.18 (-1.61%) | 1,608,200 |
| 19 Apr 2021 | CNY | 11.08 | 11.2 | 11.08 | 11.18 | 11.18 | +0.11 (+0.99%) | 1,152,600 |
| 16 Apr 2021 | CNY | 10.99 | 11.14 | 10.88 | 11.07 | 11.07 | +0.15 (+1.37%) | 2,438,315 |
