| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 9.31 | 9.49 | 9.28 | 9.44 | 9.44 | +0.12 (+1.29%) | 2,741,600 |
| 25 May 2021 | CNY | 9.32 | 9.37 | 9.22 | 9.32 | 9.32 | +0.01 (+0.11%) | 1,695,400 |
| 24 May 2021 | CNY | 9.23 | 9.33 | 9.23 | 9.31 | 9.31 | +0.01 (+0.11%) | 1,334,714 |
| 21 May 2021 | CNY | 9.29 | 9.38 | 9.25 | 9.3 | 9.3 | +0.03 (+0.32%) | 1,478,400 |
| 20 May 2021 | CNY | 9.39 | 9.39 | 9.24 | 9.27 | 9.27 | -0.12 (-1.28%) | 1,771,900 |
| 19 May 2021 | CNY | 9.31 | 9.43 | 9.29 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,887,900 |
| 18 May 2021 | CNY | 9.31 | 9.34 | 9.22 | 9.34 | 9.34 | +0.02 (+0.21%) | 1,511,900 |
| 17 May 2021 | CNY | 9.58 | 9.58 | 9.29 | 9.32 | 9.32 | -0.28 (-2.92%) | 4,085,100 |
| 14 May 2021 | CNY | 9.59 | 9.63 | 9.48 | 9.6 | 9.6 | +0.15 (+1.59%) | 2,178,100 |
| 13 May 2021 | CNY | 9.51 | 9.58 | 9.44 | 9.45 | 9.45 | -0.15 (-1.56%) | 2,154,900 |
| 12 May 2021 | CNY | 9.5 | 9.66 | 9.43 | 9.6 | 9.6 | +0.14 (+1.48%) | 2,577,024 |
| 11 May 2021 | CNY | 9.4 | 9.47 | 9.3 | 9.46 | 9.46 | 0.0 (0.0%) | 1,850,819 |
| 10 May 2021 | CNY | 9.31 | 9.48 | 9.24 | 9.46 | 9.46 | +0.15 (+1.61%) | 2,158,940 |
| 7 May 2021 | CNY | 9.37 | 9.38 | 9.25 | 9.31 | 9.31 | -0.07 (-0.75%) | 2,259,500 |
| 6 May 2021 | CNY | 9.3 | 9.49 | 9.24 | 9.38 | 9.38 | -0.01 (-0.11%) | 2,169,000 |
| 30 Apr 2021 | CNY | 9.93 | 9.93 | 9.35 | 9.39 | 9.39 | -0.46 (-4.67%) | 5,635,768 |
| 29 Apr 2021 | CNY | 9.91 | 10.16 | 9.83 | 9.85 | 9.85 | -0.14 (-1.40%) | 3,697,300 |
| 28 Apr 2021 | CNY | 9.95 | 10.09 | 9.78 | 9.99 | 9.99 | +0.15 (+1.52%) | 4,156,900 |
| 27 Apr 2021 | CNY | 10.24 | 10.3 | 9.81 | 9.84 | 9.84 | -0.59 (-5.66%) | 7,219,890 |
| 26 Apr 2021 | CNY | 10.16 | 10.55 | 10.04 | 10.43 | 10.43 | +0.28 (+2.76%) | 9,386,900 |
| 23 Apr 2021 | CNY | 10.31 | 10.5 | 10.15 | 10.15 | 10.15 | -0.29 (-2.78%) | 8,104,100 |
| 22 Apr 2021 | CNY | 10.6 | 10.7 | 10.39 | 10.44 | 10.44 | -0.14 (-1.32%) | 9,672,130 |
| 21 Apr 2021 | CNY | 10.67 | 10.95 | 10.51 | 10.58 | 10.58 | -0.45 (-4.08%) | 15,392,790 |
| 20 Apr 2021 | CNY | 11.65 | 12.18 | 10.88 | 11.03 | 11.03 | -0.69 (-5.89%) | 26,305,204 |
| 19 Apr 2021 | CNY | 11.72 | 11.72 | 11.08 | 11.72 | 11.72 | +1.07 (+10.05%) | 29,839,213 |
| 16 Apr 2021 | CNY | 9.78 | 10.65 | 9.77 | 10.65 | 10.65 | +0.97 (+10.02%) | 8,354,750 |
| 15 Apr 2021 | CNY | 9.67 | 9.72 | 9.61 | 9.68 | 9.68 | +0.01 (+0.10%) | 815,500 |
| 14 Apr 2021 | CNY | 9.58 | 9.71 | 9.53 | 9.67 | 9.67 | +0.07 (+0.73%) | 1,113,100 |
| 13 Apr 2021 | CNY | 9.77 | 9.85 | 9.58 | 9.6 | 9.6 | -0.17 (-1.74%) | 1,271,400 |
| 12 Apr 2021 | CNY | 9.89 | 9.98 | 9.77 | 9.77 | 9.77 | -0.13 (-1.31%) | 1,186,400 |
