| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | CNY | 10.6544 | 10.7059 | 10.4927 | 10.5074 | 10.5074 | -0.206 (-1.92%) | 2,291,328 |
| 7 Jul 2021 | CNY | 10.5956 | 10.7721 | 10.5147 | 10.7132 | 10.7132 | +0.118 (+1.11%) | 1,991,751 |
| 6 Jul 2021 | CNY | 10.4927 | 10.6765 | 10.375 | 10.5956 | 10.5956 | +0.044 (+0.42%) | 2,225,373 |
| 5 Jul 2021 | CNY | 10.5 | 10.6618 | 10.5 | 10.5515 | 10.5515 | -0.029 (-0.28%) | 1,788,174 |
| 2 Jul 2021 | CNY | 10.7721 | 10.8971 | 10.5588 | 10.5809 | 10.5809 | -0.176 (-1.64%) | 2,343,731 |
| 1 Jul 2021 | CNY | 10.7794 | 10.9927 | 10.7279 | 10.7574 | 10.7574 | 0.0 (0.0%) | 3,020,708 |
| 30 Jun 2021 | CNY | 10.8824 | 11 | 10.6985 | 10.7574 | 10.7574 | -0.125 (-1.15%) | 3,282,033 |
| 29 Jun 2021 | CNY | 11.2059 | 11.2059 | 10.875 | 10.8824 | 10.8824 | -0.353 (-3.14%) | 4,155,875 |
| 28 Jun 2021 | CNY | 11.1471 | 11.2427 | 10.9559 | 11.2353 | 11.2353 | +0.059 (+0.53%) | 4,075,594 |
| 25 Jun 2021 | CNY | 11.4632 | 11.5221 | 11.125 | 11.1765 | 11.1765 | -0.243 (-2.12%) | 6,861,213 |
| 24 Jun 2021 | CNY | 11.6691 | 11.9044 | 11.3971 | 11.4191 | 11.4191 | -0.64 (-5.30%) | 10,650,525 |
| 23 Jun 2021 | CNY | 13.4485 | 13.4485 | 11.9338 | 12.0588 | 12.0588 | -0.169 (-1.38%) | 20,523,992 |
| 22 Jun 2021 | CNY | 12.2279 | 12.2279 | 12.2279 | 12.2279 | 12.2279 | +1.11 (+9.99%) | 1,053,741 |
| 4 Jun 2021 | CNY | 11.2132 | 11.3529 | 11.0735 | 11.1177 | 11.1177 | -0.176 (-1.56%) | 5,926,012 |
| 3 Jun 2021 | CNY | 10.9927 | 11.6103 | 10.8088 | 11.2941 | 11.2941 | +0.25 (+2.26%) | 9,028,355 |
| 2 Jun 2021 | CNY | 10.8088 | 11.0956 | 10.7794 | 11.0441 | 11.0441 | +0.257 (+2.39%) | 5,443,046 |
| 1 Jun 2021 | CNY | 10.75 | 10.8677 | 10.6471 | 10.7868 | 10.7868 | -0.007 (-0.07%) | 2,857,128 |
| 31 May 2021 | CNY | 10.5882 | 10.8897 | 10.4853 | 10.7941 | 10.7941 | +0.147 (+1.38%) | 2,885,283 |
| 28 May 2021 | CNY | 10.9632 | 11.0074 | 10.6471 | 10.6471 | 10.6471 | -0.301 (-2.75%) | 4,807,689 |
| 27 May 2021 | CNY | 10.9412 | 11.0882 | 10.8824 | 10.9485 | 10.9485 | -0.029 (-0.27%) | 3,137,578 |
| 26 May 2021 | CNY | 11.1765 | 11.1765 | 10.9412 | 10.9779 | 10.9779 | -0.037 (-0.33%) | 3,337,238 |
| 25 May 2021 | CNY | 11.2353 | 11.2427 | 10.9191 | 11.0147 | 11.0147 | -0.213 (-1.90%) | 3,734,152 |
| 24 May 2021 | CNY | 11.1838 | 11.4118 | 11.0809 | 11.2279 | 11.2279 | -0.154 (-1.36%) | 5,118,591 |
| 21 May 2021 | CNY | 10.8677 | 11.6912 | 10.6029 | 11.3824 | 11.3824 | +0.581 (+5.38%) | 8,591,347 |
| 20 May 2021 | CNY | 11.1397 | 11.2353 | 10.7794 | 10.8015 | 10.8015 | -0.566 (-4.98%) | 5,988,757 |
| 19 May 2021 | CNY | 11.4706 | 11.8235 | 11.2132 | 11.3677 | 11.3677 | -0.459 (-3.88%) | 4,444,373 |
| 19 May 2021 |
|
|||||||
| 18 May 2021 | CNY | 11.4762 | 11.9061 | 11.414 | 11.8269 | 11.8269 | +0.339 (+2.95%) | 6,038,455 |
| 17 May 2021 | CNY | 11.7138 | 11.7704 | 11.2274 | 11.4876 | 11.4876 | -0.305 (-2.59%) | 5,761,167 |
| 14 May 2021 | CNY | 11.5837 | 11.974 | 11.5498 | 11.793 | 11.793 | 0.0 (0.0%) | 6,320,739 |
| 13 May 2021 | CNY | 11.448 | 11.9853 | 11.448 | 11.793 | 11.793 | +0.017 (+0.14%) | 8,312,398 |
