| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 10.16 | 10.37 | 10.03 | 10.04 | 10.04 | -0.09 (-0.89%) | 1,098,745 |
| 20 May 2021 | CNY | 10.1 | 10.25 | 10 | 10.13 | 10.13 | +0.03 (+0.30%) | 1,097,602 |
| 19 May 2021 | CNY | 10.28 | 10.35 | 10.07 | 10.1 | 10.1 | -0.17 (-1.66%) | 1,134,234 |
| 18 May 2021 | CNY | 10.12 | 10.34 | 10.03 | 10.27 | 10.27 | +0.15 (+1.48%) | 1,187,735 |
| 17 May 2021 | CNY | 10.08 | 10.32 | 9.91 | 10.12 | 10.12 | +0.09 (+0.90%) | 1,250,942 |
| 14 May 2021 | CNY | 9.99 | 10.08 | 9.88 | 10.03 | 10.03 | +0.13 (+1.31%) | 855,420 |
| 13 May 2021 | CNY | 10.02 | 10.02 | 9.89 | 9.9 | 9.9 | -0.15 (-1.49%) | 971,078 |
| 12 May 2021 | CNY | 10.07 | 10.14 | 9.93 | 10.05 | 10.05 | +0.01 (+0.10%) | 1,201,254 |
| 11 May 2021 | CNY | 9.99 | 10.1 | 9.81 | 10.04 | 10.04 | +0.06 (+0.60%) | 1,805,181 |
| 10 May 2021 | CNY | 9.95 | 10.09 | 9.89 | 9.98 | 9.98 | +0.01 (+0.10%) | 1,185,450 |
| 7 May 2021 | CNY | 10.15 | 10.15 | 9.91 | 9.97 | 9.97 | -0.06 (-0.60%) | 826,601 |
| 6 May 2021 | CNY | 10.16 | 10.2 | 9.9 | 10.03 | 10.03 | -0.11 (-1.08%) | 1,460,739 |
| 30 Apr 2021 | CNY | 10.91 | 10.92 | 9.84 | 10.14 | 10.14 | -1.03 (-9.22%) | 4,547,968 |
| 29 Apr 2021 | CNY | 11.08 | 11.37 | 11.06 | 11.17 | 11.17 | +0.02 (+0.18%) | 1,063,858 |
| 28 Apr 2021 | CNY | 11.14 | 11.29 | 11 | 11.15 | 11.15 | +0.01 (+0.09%) | 1,416,956 |
| 27 Apr 2021 | CNY | 11.4 | 11.43 | 11.02 | 11.14 | 11.14 | -0.26 (-2.28%) | 1,258,908 |
| 26 Apr 2021 | CNY | 11.7 | 11.76 | 11.35 | 11.4 | 11.4 | -0.44 (-3.72%) | 2,073,714 |
| 23 Apr 2021 | CNY | 11.83 | 12.06 | 11.72 | 11.84 | 11.84 | +0.01 (+0.08%) | 1,388,579 |
| 22 Apr 2021 | CNY | 12.25 | 12.32 | 11.8 | 11.83 | 11.83 | -0.42 (-3.43%) | 2,639,139 |
| 21 Apr 2021 | CNY | 12.69 | 12.69 | 12.19 | 12.25 | 12.25 | -0.42 (-3.31%) | 1,934,053 |
| 20 Apr 2021 | CNY | 12.85 | 13.48 | 12.61 | 12.67 | 12.67 | -0.18 (-1.40%) | 3,650,416 |
| 19 Apr 2021 | CNY | 12.44 | 12.9 | 12.31 | 12.85 | 12.85 | +0.37 (+2.96%) | 2,538,512 |
| 16 Apr 2021 | CNY | 12.39 | 12.55 | 11.69 | 12.48 | 12.48 | -0.2 (-1.58%) | 3,566,771 |
| 15 Apr 2021 | CNY | 12.92 | 12.95 | 12.6 | 12.68 | 12.68 | -0.4 (-3.06%) | 1,525,733 |
| 14 Apr 2021 | CNY | 12.89 | 13.08 | 12.55 | 13.08 | 13.08 | +0.31 (+2.43%) | 1,445,550 |
| 13 Apr 2021 | CNY | 12.93 | 13.06 | 12.68 | 12.77 | 12.77 | -0.15 (-1.16%) | 1,121,243 |
| 12 Apr 2021 | CNY | 13.27 | 13.29 | 12.9 | 12.92 | 12.92 | -0.19 (-1.45%) | 1,457,519 |
| 9 Apr 2021 | CNY | 13.4 | 13.55 | 13.01 | 13.11 | 13.11 | -0.42 (-3.10%) | 1,982,765 |
| 8 Apr 2021 | CNY | 13.83 | 13.86 | 13.47 | 13.53 | 13.53 | -0.23 (-1.67%) | 1,746,954 |
| 7 Apr 2021 | CNY | 13.61 | 13.89 | 13.39 | 13.76 | 13.76 | +0.11 (+0.81%) | 2,411,281 |
