| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 11.33 | 11.43 | 11.33 | 11.43 | 11.43 | +0.06 (+0.53%) | 1,255,500 |
| 28 May 2021 | CNY | 11.53 | 11.62 | 11.33 | 11.37 | 11.37 | -0.16 (-1.39%) | 1,935,521 |
| 27 May 2021 | CNY | 11.28 | 11.73 | 11.28 | 11.53 | 11.53 | +0.25 (+2.22%) | 2,667,800 |
| 26 May 2021 | CNY | 11.23 | 11.29 | 11.17 | 11.28 | 11.28 | +0.1 (+0.89%) | 1,077,600 |
| 25 May 2021 | CNY | 11.12 | 11.21 | 11.12 | 11.18 | 11.18 | +0.1 (+0.90%) | 910,900 |
| 24 May 2021 | CNY | 11.12 | 11.12 | 11.02 | 11.08 | 11.08 | +0.02 (+0.18%) | 812,026 |
| 21 May 2021 | CNY | 11.07 | 11.17 | 11.04 | 11.06 | 11.06 | 0.0 (0.0%) | 905,040 |
| 20 May 2021 | CNY | 11.3 | 11.32 | 11.04 | 11.06 | 11.06 | -0.22 (-1.95%) | 1,842,200 |
| 19 May 2021 | CNY | 11.39 | 11.4 | 11.26 | 11.28 | 11.28 | -0.13 (-1.14%) | 1,193,729 |
| 18 May 2021 | CNY | 11.33 | 11.47 | 11.31 | 11.41 | 11.41 | +0.04 (+0.35%) | 934,900 |
| 17 May 2021 | CNY | 11.51 | 11.51 | 11.33 | 11.37 | 11.37 | -0.11 (-0.96%) | 1,384,526 |
| 14 May 2021 | CNY | 11.28 | 11.51 | 11.26 | 11.48 | 11.48 | +0.18 (+1.59%) | 2,166,700 |
| 13 May 2021 | CNY | 11.3 | 11.44 | 11.28 | 11.3 | 11.3 | -0.1 (-0.88%) | 983,000 |
| 12 May 2021 | CNY | 11.35 | 11.4 | 11.26 | 11.4 | 11.4 | +0.02 (+0.18%) | 945,700 |
| 11 May 2021 | CNY | 11.33 | 11.4 | 11.25 | 11.38 | 11.38 | +0.05 (+0.44%) | 784,100 |
| 10 May 2021 | CNY | 11.43 | 11.43 | 11.19 | 11.33 | 11.33 | +0.07 (+0.62%) | 1,089,700 |
| 7 May 2021 | CNY | 11.44 | 11.53 | 11.24 | 11.26 | 11.26 | -0.17 (-1.49%) | 1,315,988 |
| 6 May 2021 | CNY | 11.3 | 11.46 | 11.26 | 11.43 | 11.43 | +0.13 (+1.15%) | 895,630 |
| 30 Apr 2021 | CNY | 11.44 | 11.49 | 11.18 | 11.3 | 11.3 | -0.07 (-0.62%) | 1,595,368 |
| 29 Apr 2021 | CNY | 11.51 | 11.53 | 11.36 | 11.37 | 11.37 | -0.14 (-1.22%) | 1,208,000 |
| 28 Apr 2021 | CNY | 11.6 | 11.66 | 11.49 | 11.51 | 11.51 | -0.12 (-1.03%) | 1,455,200 |
| 27 Apr 2021 | CNY | 11.5 | 11.64 | 11.38 | 11.63 | 11.63 | +0.06 (+0.52%) | 1,349,488 |
| 26 Apr 2021 | CNY | 11.49 | 11.69 | 11.44 | 11.57 | 11.57 | +0.05 (+0.43%) | 1,588,300 |
| 23 Apr 2021 | CNY | 11.89 | 12.02 | 11.49 | 11.52 | 11.52 | -0.4 (-3.36%) | 3,259,514 |
| 22 Apr 2021 | CNY | 12.15 | 12.41 | 11.9 | 11.92 | 11.92 | -0.2 (-1.65%) | 3,144,684 |
| 21 Apr 2021 | CNY | 12.23 | 12.42 | 12.04 | 12.12 | 12.12 | -0.22 (-1.78%) | 2,695,100 |
| 20 Apr 2021 | CNY | 12.19 | 12.65 | 12.12 | 12.34 | 12.34 | +0.09 (+0.73%) | 4,891,513 |
| 19 Apr 2021 | CNY | 12.26 | 12.4 | 12.1 | 12.25 | 12.25 | -0.1 (-0.81%) | 2,558,816 |
| 16 Apr 2021 | CNY | 12.35 | 12.48 | 12.3 | 12.35 | 12.35 | -0.07 (-0.56%) | 2,245,588 |
| 15 Apr 2021 | CNY | 12.53 | 12.53 | 12.31 | 12.42 | 12.42 | -0.1 (-0.80%) | 2,808,900 |
