| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 11.04 | 11.14 | 10.89 | 10.93 | 10.93 | -0.05 (-0.46%) | 1,256,750 |
| 7 Jun 2021 | CNY | 10.86 | 11.07 | 10.82 | 10.98 | 10.98 | +0.17 (+1.57%) | 1,522,840 |
| 4 Jun 2021 | CNY | 10.78 | 10.98 | 10.76 | 10.81 | 10.81 | -0.01 (-0.09%) | 921,250 |
| 3 Jun 2021 | CNY | 10.76 | 10.93 | 10.73 | 10.82 | 10.82 | +0.07 (+0.65%) | 968,690 |
| 2 Jun 2021 | CNY | 10.7 | 10.92 | 10.63 | 10.75 | 10.75 | +0.02 (+0.19%) | 1,156,391 |
| 1 Jun 2021 | CNY | 10.63 | 10.74 | 10.6 | 10.73 | 10.73 | +0.02 (+0.19%) | 718,280 |
| 31 May 2021 | CNY | 10.65 | 10.73 | 10.58 | 10.71 | 10.71 | +0.08 (+0.75%) | 488,632 |
| 28 May 2021 | CNY | 10.76 | 10.76 | 10.57 | 10.63 | 10.63 | -0.11 (-1.02%) | 865,130 |
| 27 May 2021 | CNY | 10.54 | 10.78 | 10.53 | 10.74 | 10.74 | +0.2 (+1.90%) | 1,288,391 |
| 26 May 2021 | CNY | 10.45 | 10.62 | 10.44 | 10.54 | 10.54 | +0.06 (+0.57%) | 749,660 |
| 25 May 2021 | CNY | 10.42 | 10.51 | 10.39 | 10.48 | 10.48 | +0.04 (+0.38%) | 647,760 |
| 24 May 2021 | CNY | 10.47 | 10.53 | 10.41 | 10.44 | 10.44 | +0.01 (+0.10%) | 443,850 |
| 21 May 2021 | CNY | 10.56 | 10.57 | 10.4 | 10.43 | 10.43 | -0.07 (-0.67%) | 474,480 |
| 20 May 2021 | CNY | 10.57 | 10.58 | 10.45 | 10.5 | 10.5 | -0.09 (-0.85%) | 514,600 |
| 19 May 2021 | CNY | 10.68 | 10.7 | 10.45 | 10.59 | 10.59 | -0.04 (-0.38%) | 878,460 |
| 18 May 2021 | CNY | 10.45 | 10.65 | 10.42 | 10.63 | 10.63 | +0.18 (+1.72%) | 782,980 |
| 17 May 2021 | CNY | 10.68 | 10.7 | 10.43 | 10.45 | 10.45 | -0.21 (-1.97%) | 938,710 |
| 14 May 2021 | CNY | 10.63 | 10.73 | 10.61 | 10.66 | 10.66 | +0.07 (+0.66%) | 621,091 |
| 13 May 2021 | CNY | 10.63 | 10.7 | 10.51 | 10.59 | 10.59 | -0.09 (-0.84%) | 563,900 |
| 12 May 2021 | CNY | 10.69 | 10.7 | 10.55 | 10.68 | 10.68 | +0.04 (+0.38%) | 664,750 |
| 11 May 2021 | CNY | 10.7 | 10.74 | 10.55 | 10.64 | 10.64 | -0.04 (-0.37%) | 654,700 |
| 10 May 2021 | CNY | 10.6 | 10.7 | 10.42 | 10.68 | 10.68 | +0.11 (+1.04%) | 912,650 |
| 7 May 2021 | CNY | 10.42 | 10.65 | 10.42 | 10.57 | 10.57 | +0.1 (+0.96%) | 805,810 |
| 6 May 2021 | CNY | 10.35 | 10.5 | 10.35 | 10.47 | 10.47 | +0.06 (+0.58%) | 680,000 |
| 30 Apr 2021 | CNY | 10.53 | 10.55 | 10.33 | 10.41 | 10.41 | -0.07 (-0.67%) | 663,100 |
| 29 Apr 2021 | CNY | 10.6 | 10.63 | 10.4 | 10.48 | 10.48 | -0.07 (-0.66%) | 668,190 |
| 28 Apr 2021 | CNY | 10.4 | 10.55 | 10.31 | 10.55 | 10.55 | +0.15 (+1.44%) | 541,320 |
| 27 Apr 2021 | CNY | 10.61 | 10.61 | 10.31 | 10.4 | 10.4 | -0.21 (-1.98%) | 1,243,650 |
| 26 Apr 2021 | CNY | 10.61 | 10.73 | 10.55 | 10.61 | 10.61 | -0.06 (-0.56%) | 796,150 |
| 23 Apr 2021 | CNY | 10.99 | 11.01 | 10.6 | 10.67 | 10.67 | -0.29 (-2.65%) | 1,100,080 |
