| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.68 | 8.83 | 8.64 | 8.65 | 8.65 | -0.1 (-1.14%) | 1,433,964 |
| 31 May 2021 | CNY | 8.76 | 9 | 8.7 | 8.75 | 8.75 | -0.25 (-2.78%) | 3,250,144 |
| 28 May 2021 | CNY | 9.19 | 9.19 | 8.99 | 9 | 9 | -0.09 (-0.99%) | 1,604,347 |
| 27 May 2021 | CNY | 9.25 | 9.29 | 9.05 | 9.09 | 9.09 | -0.08 (-0.87%) | 1,474,645 |
| 26 May 2021 | CNY | 9.1 | 9.25 | 8.98 | 9.17 | 9.17 | +0.03 (+0.33%) | 2,813,180 |
| 25 May 2021 | CNY | 9.03 | 9.29 | 9.03 | 9.14 | 9.14 | +0.05 (+0.55%) | 2,484,149 |
| 24 May 2021 | CNY | 9.08 | 9.19 | 8.98 | 9.09 | 9.09 | -0.01 (-0.11%) | 2,369,627 |
| 21 May 2021 | CNY | 9.12 | 9.21 | 8.93 | 9.1 | 9.1 | -0.01 (-0.11%) | 2,397,615 |
| 20 May 2021 | CNY | 9.15 | 9.21 | 8.93 | 9.11 | 9.11 | -0.05 (-0.55%) | 3,893,874 |
| 19 May 2021 | CNY | 9.19 | 9.26 | 9.02 | 9.16 | 9.16 | -0.04 (-0.43%) | 2,139,161 |
| 18 May 2021 | CNY | 9.25 | 9.55 | 9.13 | 9.2 | 9.2 | -0.02 (-0.22%) | 2,626,585 |
| 17 May 2021 | CNY | 9.33 | 9.38 | 8.93 | 9.22 | 9.22 | -0.11 (-1.18%) | 6,476,130 |
| 14 May 2021 | CNY | 9.76 | 9.76 | 9.09 | 9.33 | 9.33 | -0.17 (-1.79%) | 5,984,151 |
| 13 May 2021 | CNY | 9.48 | 9.7 | 9.36 | 9.5 | 9.5 | -0.04 (-0.42%) | 4,425,974 |
| 12 May 2021 | CNY | 8.92 | 9.66 | 8.83 | 9.54 | 9.54 | +0.57 (+6.35%) | 5,831,016 |
| 11 May 2021 | CNY | 9.19 | 9.27 | 8.78 | 8.97 | 8.97 | -0.13 (-1.43%) | 8,239,361 |
| 10 May 2021 | CNY | 9.26 | 9.26 | 8.79 | 9.1 | 9.1 | -0.08 (-0.87%) | 7,513,057 |
| 7 May 2021 | CNY | 9.25 | 9.32 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 4,058,779 |
| 6 May 2021 | CNY | 9.21 | 9.41 | 9.15 | 9.27 | 9.27 | 0.0 (0.0%) | 3,056,124 |
| 30 Apr 2021 | CNY | 9.15 | 9.37 | 9.15 | 9.27 | 9.27 | +0.07 (+0.76%) | 2,230,221 |
| 29 Apr 2021 | CNY | 9.32 | 9.38 | 9.18 | 9.2 | 9.2 | -0.08 (-0.86%) | 2,377,603 |
| 28 Apr 2021 | CNY | 9.18 | 9.4 | 9.08 | 9.28 | 9.28 | -0.03 (-0.32%) | 3,268,929 |
| 27 Apr 2021 | CNY | 9.08 | 9.38 | 9.05 | 9.31 | 9.31 | +0.23 (+2.53%) | 4,837,273 |
| 26 Apr 2021 | CNY | 9.29 | 9.3 | 9.06 | 9.08 | 9.08 | -0.15 (-1.63%) | 5,665,078 |
| 23 Apr 2021 | CNY | 9.02 | 9.23 | 9.02 | 9.23 | 9.23 | +0.16 (+1.76%) | 4,067,728 |
| 22 Apr 2021 | CNY | 8.93 | 9.21 | 8.88 | 9.07 | 9.07 | +0.14 (+1.57%) | 5,478,804 |
| 21 Apr 2021 | CNY | 8.83 | 8.97 | 8.77 | 8.93 | 8.93 | +0.1 (+1.13%) | 4,221,131 |
| 20 Apr 2021 | CNY | 8.69 | 8.93 | 8.63 | 8.83 | 8.83 | +0.14 (+1.61%) | 3,417,705 |
| 19 Apr 2021 | CNY | 8.65 | 8.78 | 8.52 | 8.69 | 8.69 | +0.02 (+0.23%) | 5,931,686 |
| 16 Apr 2021 | CNY | 8.85 | 8.99 | 8.65 | 8.67 | 8.67 | -0.25 (-2.80%) | 5,242,711 |
