| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9 | 9.66 | 8.89 | 9.55 | 9.55 | +0.61 (+6.82%) | 18,020,285 |
| 31 May 2021 | CNY | 8.84 | 9.04 | 8.7 | 8.94 | 8.94 | +0.14 (+1.59%) | 9,994,929 |
| 28 May 2021 | CNY | 8.62 | 8.88 | 8.61 | 8.8 | 8.8 | +0.2 (+2.33%) | 9,142,399 |
| 27 May 2021 | CNY | 8.53 | 8.72 | 8.51 | 8.6 | 8.6 | +0.07 (+0.82%) | 5,766,904 |
| 26 May 2021 | CNY | 8.65 | 8.69 | 8.5 | 8.53 | 8.53 | -0.14 (-1.61%) | 5,584,987 |
| 25 May 2021 | CNY | 8.64 | 8.75 | 8.51 | 8.67 | 8.67 | +0.03 (+0.35%) | 6,778,353 |
| 24 May 2021 | CNY | 8.64 | 8.78 | 8.53 | 8.64 | 8.64 | +0.02 (+0.23%) | 7,301,983 |
| 21 May 2021 | CNY | 8.62 | 8.67 | 8.5 | 8.62 | 8.62 | +0.04 (+0.47%) | 6,809,361 |
| 20 May 2021 | CNY | 8.38 | 8.65 | 8.29 | 8.58 | 8.58 | +0.2 (+2.39%) | 7,003,988 |
| 19 May 2021 | CNY | 8.43 | 8.46 | 8.31 | 8.38 | 8.38 | -0.01 (-0.12%) | 2,513,683 |
| 18 May 2021 | CNY | 8.3 | 8.44 | 8.21 | 8.39 | 8.39 | -0.01 (-0.12%) | 2,708,072 |
| 17 May 2021 | CNY | 8.29 | 8.52 | 8.13 | 8.4 | 8.4 | +0.11 (+1.33%) | 6,784,960 |
| 14 May 2021 | CNY | 8.34 | 8.37 | 8.22 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,712,444 |
| 13 May 2021 | CNY | 8.2 | 8.43 | 8.17 | 8.28 | 8.28 | +0.08 (+0.98%) | 3,356,065 |
| 12 May 2021 | CNY | 8.19 | 8.27 | 8.08 | 8.2 | 8.2 | 0.0 (0.0%) | 3,376,374 |
| 11 May 2021 | CNY | 8.25 | 8.25 | 8.1 | 8.2 | 8.2 | +0.04 (+0.49%) | 3,489,653 |
| 10 May 2021 | CNY | 8.33 | 8.33 | 8.06 | 8.16 | 8.16 | -0.13 (-1.57%) | 4,545,718 |
| 7 May 2021 | CNY | 8.46 | 8.52 | 8.19 | 8.29 | 8.29 | -0.11 (-1.31%) | 3,706,428 |
| 6 May 2021 | CNY | 8.34 | 8.47 | 8.32 | 8.4 | 8.4 | -0.04 (-0.47%) | 3,969,447 |
| 30 Apr 2021 | CNY | 8.68 | 8.68 | 8.38 | 8.44 | 8.44 | -0.09 (-1.06%) | 4,854,619 |
| 29 Apr 2021 | CNY | 8.17 | 8.6 | 8.17 | 8.53 | 8.53 | +0.08 (+0.95%) | 4,296,320 |
| 28 Apr 2021 | CNY | 8.24 | 8.51 | 8.2 | 8.45 | 8.45 | +0.14 (+1.68%) | 3,215,397 |
| 27 Apr 2021 | CNY | 8.35 | 8.5 | 8.26 | 8.31 | 8.31 | -0.04 (-0.48%) | 2,806,721 |
| 26 Apr 2021 | CNY | 8.66 | 8.67 | 8.34 | 8.35 | 8.35 | -0.32 (-3.69%) | 5,546,739 |
| 23 Apr 2021 | CNY | 8.74 | 8.83 | 8.45 | 8.67 | 8.67 | -0.09 (-1.03%) | 5,108,587 |
| 22 Apr 2021 | CNY | 8.6 | 8.89 | 8.6 | 8.76 | 8.76 | +0.16 (+1.86%) | 5,263,644 |
| 21 Apr 2021 | CNY | 8.99 | 9.05 | 8.55 | 8.6 | 8.6 | -0.29 (-3.26%) | 6,034,539 |
| 20 Apr 2021 | CNY | 8.78 | 8.92 | 8.66 | 8.89 | 8.89 | +0.11 (+1.25%) | 4,147,074 |
| 19 Apr 2021 | CNY | 8.77 | 8.86 | 8.66 | 8.78 | 8.78 | +0.06 (+0.69%) | 3,173,355 |
| 16 Apr 2021 | CNY | 8.47 | 8.75 | 8.4 | 8.72 | 8.72 | +0.26 (+3.07%) | 3,679,548 |
