| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 9.17 | 9.71 | 9.17 | 9.62 | 9.62 | +0.45 (+4.91%) | 7,144,131 |
| 31 May 2021 | CNY | 9.06 | 9.44 | 9.06 | 9.17 | 9.17 | +0.12 (+1.33%) | 4,268,467 |
| 28 May 2021 | CNY | 9.4 | 9.55 | 9.02 | 9.05 | 9.05 | -0.58 (-6.02%) | 6,700,252 |
| 27 May 2021 | CNY | 9.36 | 9.76 | 9.23 | 9.63 | 9.63 | +0.3 (+3.22%) | 5,829,169 |
| 26 May 2021 | CNY | 9 | 9.49 | 8.99 | 9.33 | 9.33 | +0.28 (+3.09%) | 5,436,404 |
| 25 May 2021 | CNY | 8.81 | 9.13 | 8.72 | 9.05 | 9.05 | +0.34 (+3.90%) | 4,119,154 |
| 24 May 2021 | CNY | 8.89 | 8.92 | 8.59 | 8.71 | 8.71 | -0.15 (-1.69%) | 2,713,856 |
| 21 May 2021 | CNY | 9 | 9.05 | 8.84 | 8.86 | 8.86 | -0.18 (-1.99%) | 2,654,241 |
| 20 May 2021 | CNY | 8.96 | 9.2 | 8.76 | 9.04 | 9.04 | +0.07 (+0.78%) | 3,411,096 |
| 19 May 2021 | CNY | 9.02 | 9.33 | 8.9 | 8.97 | 8.97 | -0.11 (-1.21%) | 3,339,554 |
| 18 May 2021 | CNY | 9.11 | 9.25 | 8.85 | 9.08 | 9.08 | -0.13 (-1.41%) | 4,116,034 |
| 17 May 2021 | CNY | 9.09 | 9.43 | 9.09 | 9.21 | 9.21 | +0.01 (+0.11%) | 4,362,055 |
| 14 May 2021 | CNY | 8.62 | 9.35 | 8.62 | 9.2 | 9.2 | +0.55 (+6.36%) | 6,441,482 |
| 13 May 2021 | CNY | 8.77 | 8.94 | 8.62 | 8.65 | 8.65 | -0.1 (-1.14%) | 3,256,870 |
| 12 May 2021 | CNY | 8.43 | 8.87 | 8.41 | 8.75 | 8.75 | +0.32 (+3.80%) | 4,382,460 |
| 11 May 2021 | CNY | 8.22 | 8.55 | 8.21 | 8.43 | 8.43 | +0.05 (+0.60%) | 3,671,939 |
| 10 May 2021 | CNY | 8.4 | 8.47 | 8.25 | 8.38 | 8.38 | +0.04 (+0.48%) | 2,551,927 |
| 7 May 2021 | CNY | 8.41 | 8.51 | 8.21 | 8.34 | 8.34 | -0.07 (-0.83%) | 2,899,824 |
| 6 May 2021 | CNY | 8.56 | 8.71 | 8.27 | 8.41 | 8.41 | -0.14 (-1.64%) | 3,777,030 |
| 30 Apr 2021 | CNY | 8.64 | 8.76 | 8.48 | 8.55 | 8.55 | -0.11 (-1.27%) | 2,206,689 |
| 29 Apr 2021 | CNY | 8.94 | 8.97 | 8.63 | 8.66 | 8.66 | -0.25 (-2.81%) | 3,518,420 |
| 28 Apr 2021 | CNY | 8.96 | 9.06 | 8.75 | 8.91 | 8.91 | -0.05 (-0.56%) | 2,643,912 |
| 27 Apr 2021 | CNY | 9.08 | 9.12 | 8.85 | 8.96 | 8.96 | -0.1 (-1.10%) | 3,141,283 |
| 26 Apr 2021 | CNY | 9.44 | 9.62 | 9.03 | 9.06 | 9.06 | -0.38 (-4.03%) | 6,508,440 |
| 23 Apr 2021 | CNY | 9.65 | 9.71 | 9.4 | 9.44 | 9.44 | -0.22 (-2.28%) | 2,656,080 |
| 22 Apr 2021 | CNY | 9.81 | 9.88 | 9.62 | 9.66 | 9.66 | -0.09 (-0.92%) | 2,053,693 |
| 21 Apr 2021 | CNY | 9.79 | 10.08 | 9.67 | 9.75 | 9.75 | -0.15 (-1.52%) | 6,104,124 |
| 20 Apr 2021 | CNY | 9.84 | 10.17 | 9.8 | 9.9 | 9.9 | -0.04 (-0.40%) | 4,231,434 |
| 19 Apr 2021 | CNY | 9.5 | 10.14 | 9.41 | 9.94 | 9.94 | +0.44 (+4.63%) | 7,034,616 |
| 16 Apr 2021 | CNY | 9.13 | 9.56 | 9.13 | 9.5 | 9.5 | +0.35 (+3.83%) | 4,346,836 |
