| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 14.73 | 15.09 | 14.67 | 15.06 | 15.06 | +0.36 (+2.45%) | 5,126,148 |
| 31 May 2021 | CNY | 14.58 | 14.72 | 14.54 | 14.7 | 14.7 | +0.1 (+0.68%) | 1,530,935 |
| 28 May 2021 | CNY | 14.81 | 14.85 | 14.58 | 14.6 | 14.6 | -0.21 (-1.42%) | 2,409,350 |
| 27 May 2021 | CNY | 14.72 | 14.87 | 14.69 | 14.81 | 14.81 | +0.08 (+0.54%) | 2,892,311 |
| 26 May 2021 | CNY | 14.67 | 14.79 | 14.65 | 14.73 | 14.73 | +0.08 (+0.55%) | 2,301,743 |
| 25 May 2021 | CNY | 14.6 | 14.69 | 14.5 | 14.65 | 14.65 | +0.06 (+0.41%) | 2,290,277 |
| 24 May 2021 | CNY | 14.41 | 14.63 | 14.37 | 14.59 | 14.59 | +0.14 (+0.97%) | 1,880,527 |
| 21 May 2021 | CNY | 14.39 | 14.56 | 14.38 | 14.45 | 14.45 | +0.07 (+0.49%) | 1,384,175 |
| 20 May 2021 | CNY | 14.52 | 14.55 | 14.35 | 14.38 | 14.38 | -0.13 (-0.90%) | 1,597,135 |
| 19 May 2021 | CNY | 14.5 | 14.56 | 14.4 | 14.51 | 14.51 | -0.07 (-0.48%) | 1,601,922 |
| 18 May 2021 | CNY | 14.52 | 14.67 | 14.41 | 14.58 | 14.58 | +0.05 (+0.34%) | 1,284,425 |
| 17 May 2021 | CNY | 14.74 | 14.78 | 14.5 | 14.53 | 14.53 | -0.2 (-1.36%) | 2,285,171 |
| 14 May 2021 | CNY | 14.66 | 14.77 | 14.57 | 14.73 | 14.73 | +0.03 (+0.20%) | 2,643,490 |
| 13 May 2021 | CNY | 14.5 | 14.99 | 14.5 | 14.7 | 14.7 | +0.06 (+0.41%) | 3,114,676 |
| 12 May 2021 | CNY | 14.49 | 14.69 | 14.38 | 14.64 | 14.64 | +0.15 (+1.04%) | 1,910,408 |
| 11 May 2021 | CNY | 14.33 | 14.5 | 14.3 | 14.49 | 14.49 | +0.11 (+0.76%) | 1,541,495 |
| 10 May 2021 | CNY | 14.44 | 14.45 | 14.31 | 14.38 | 14.38 | -0.06 (-0.42%) | 1,359,278 |
| 7 May 2021 | CNY | 14.55 | 14.6 | 14.39 | 14.44 | 14.44 | -0.1 (-0.69%) | 1,414,052 |
| 6 May 2021 | CNY | 14.33 | 14.65 | 14.33 | 14.54 | 14.54 | +0.21 (+1.47%) | 1,588,143 |
| 30 Apr 2021 | CNY | 14.68 | 14.68 | 14.3 | 14.33 | 14.33 | -0.35 (-2.38%) | 2,317,326 |
| 29 Apr 2021 | CNY | 14.61 | 14.85 | 14.61 | 14.68 | 14.68 | +0.07 (+0.48%) | 1,984,601 |
| 28 Apr 2021 | CNY | 14.62 | 14.68 | 14.54 | 14.61 | 14.61 | 0.0 (0.0%) | 1,546,734 |
| 27 Apr 2021 | CNY | 14.82 | 14.88 | 14.44 | 14.61 | 14.61 | -0.21 (-1.42%) | 2,215,025 |
| 26 Apr 2021 | CNY | 14.79 | 14.9 | 14.79 | 14.82 | 14.82 | +0.04 (+0.27%) | 1,255,232 |
| 23 Apr 2021 | CNY | 14.96 | 14.97 | 14.7 | 14.78 | 14.78 | -0.15 (-1.00%) | 2,093,255 |
| 22 Apr 2021 | CNY | 15 | 15.1 | 14.91 | 14.93 | 14.93 | -0.07 (-0.47%) | 1,921,592 |
| 21 Apr 2021 | CNY | 14.96 | 15.2 | 14.91 | 15 | 15 | -0.09 (-0.60%) | 1,963,472 |
| 20 Apr 2021 | CNY | 15.35 | 15.45 | 15.07 | 15.09 | 15.09 | -0.26 (-1.69%) | 3,078,047 |
| 19 Apr 2021 | CNY | 15.12 | 15.45 | 15.12 | 15.35 | 15.35 | +0.18 (+1.19%) | 3,537,167 |
| 16 Apr 2021 | CNY | 14.99 | 15.2 | 14.9 | 15.17 | 15.17 | +0.1 (+0.66%) | 2,252,434 |
