| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 10.544 | 10.8462 | 10.3297 | 10.7747 | 10.7747 | +0.374 (+3.59%) | 3,459,406 |
| 28 May 2021 | CNY | 10.4506 | 10.4725 | 10.2912 | 10.4011 | 10.4011 | -0.017 (-0.16%) | 2,965,770 |
| 27 May 2021 | CNY | 10.1209 | 10.4176 | 10.0604 | 10.4176 | 10.4176 | +0.297 (+2.93%) | 3,102,279 |
| 26 May 2021 | CNY | 9.7143 | 10.1429 | 9.7143 | 10.1209 | 10.1209 | +0.352 (+3.60%) | 3,007,964 |
| 25 May 2021 | CNY | 9.6154 | 9.8242 | 9.5824 | 9.7692 | 9.7692 | +0.093 (+0.97%) | 1,600,455 |
| 24 May 2021 | CNY | 9.6703 | 9.7308 | 9.5275 | 9.6758 | 9.6758 | -0.06 (-0.62%) | 1,538,549 |
| 21 May 2021 | CNY | 9.7143 | 9.8022 | 9.5659 | 9.7363 | 9.7363 | -0.077 (-0.78%) | 2,111,638 |
| 20 May 2021 | CNY | 9.5769 | 9.8132 | 9.3846 | 9.8132 | 9.8132 | +0.28 (+2.94%) | 2,420,265 |
| 19 May 2021 | CNY | 9.6868 | 9.6868 | 9.4615 | 9.533 | 9.533 | -0.082 (-0.86%) | 1,584,091 |
| 18 May 2021 | CNY | 9.9451 | 9.9451 | 9.467 | 9.6154 | 9.6154 | -0.187 (-1.91%) | 2,414,952 |
| 17 May 2021 | CNY | 9.8352 | 10 | 9.7418 | 9.8022 | 9.8022 | 0.0 (0.0%) | 1,895,262 |
| 14 May 2021 | CNY | 9.8736 | 9.8736 | 9.6813 | 9.8022 | 9.8022 | +0.071 (+0.73%) | 1,943,388 |
| 13 May 2021 | CNY | 10.1319 | 10.1319 | 9.7088 | 9.7308 | 9.7308 | -0.341 (-3.38%) | 2,944,206 |
| 12 May 2021 | CNY | 9.9945 | 10.1099 | 9.967 | 10.0714 | 10.0714 | +0.017 (+0.16%) | 1,506,703 |
| 11 May 2021 | CNY | 10.0934 | 10.1648 | 9.9835 | 10.0549 | 10.0549 | -0.05 (-0.49%) | 2,166,979 |
| 10 May 2021 | CNY | 10.2857 | 10.4176 | 10.0824 | 10.1044 | 10.1044 | -0.203 (-1.97%) | 2,773,061 |
| 7 May 2021 | CNY | 10.6703 | 10.7033 | 10.2198 | 10.3077 | 10.3077 | -0.269 (-2.55%) | 4,533,408 |
| 6 May 2021 | CNY | 10.3681 | 10.6484 | 10.3022 | 10.5769 | 10.5769 | +0.203 (+1.96%) | 3,295,306 |
| 30 Apr 2021 | CNY | 10.2637 | 10.522 | 10.1648 | 10.3736 | 10.3736 | +0.044 (+0.42%) | 2,727,539 |
| 29 Apr 2021 | CNY | 10.5549 | 10.7857 | 10.3297 | 10.3297 | 10.3297 | -0.225 (-2.13%) | 4,958,813 |
| 28 Apr 2021 | CNY | 10.1923 | 10.7692 | 9.956 | 10.5549 | 10.5549 | +0.39 (+3.84%) | 4,760,162 |
| 27 Apr 2021 | CNY | 10.3022 | 10.8791 | 10.0879 | 10.1648 | 10.1648 | +0.06 (+0.60%) | 5,698,034 |
| 26 Apr 2021 | CNY | 10.2308 | 10.3517 | 10.0659 | 10.1044 | 10.1044 | -0.132 (-1.29%) | 1,459,094 |
| 23 Apr 2021 | CNY | 10.3791 | 10.3791 | 10.1154 | 10.2363 | 10.2363 | -0.038 (-0.37%) | 1,611,675 |
| 22 Apr 2021 | CNY | 10.2198 | 10.511 | 10.1868 | 10.2747 | 10.2747 | -0.088 (-0.85%) | 1,739,899 |
| 21 Apr 2021 | CNY | 10.478 | 10.5769 | 10.3297 | 10.3626 | 10.3626 | -0.176 (-1.67%) | 1,508,962 |
| 20 Apr 2021 | CNY | 10.5604 | 10.7912 | 10.522 | 10.5385 | 10.5385 | -0.022 (-0.21%) | 1,741,659 |
| 19 Apr 2021 | CNY | 10.4396 | 10.8626 | 10.3077 | 10.5604 | 10.5604 | +0.22 (+2.12%) | 2,204,478 |
| 16 Apr 2021 | CNY | 10.0934 | 10.3736 | 10.0934 | 10.3407 | 10.3407 | +0.154 (+1.51%) | 1,359,044 |
| 15 Apr 2021 | CNY | 10.3187 | 10.3187 | 9.9451 | 10.1868 | 10.1868 | -0.115 (-1.12%) | 1,215,607 |
