| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 17.9 | 20.2 | 17.61 | 20.2 | 20.2 | +1.84 (+10.02%) | 8,347,340 |
| 31 May 2021 | CNY | 18.72 | 18.72 | 17.68 | 18.36 | 18.36 | -0.34 (-1.82%) | 4,718,700 |
| 28 May 2021 | CNY | 19.1 | 19.49 | 18.5 | 18.7 | 18.7 | -0.14 (-0.74%) | 3,219,070 |
| 27 May 2021 | CNY | 18.58 | 18.98 | 18.58 | 18.84 | 18.84 | +0.26 (+1.40%) | 2,243,400 |
| 26 May 2021 | CNY | 18.7 | 18.79 | 18.34 | 18.58 | 18.58 | -0.11 (-0.59%) | 1,568,801 |
| 25 May 2021 | CNY | 18.65 | 19.19 | 18.36 | 18.69 | 18.69 | +0.13 (+0.70%) | 2,067,600 |
| 24 May 2021 | CNY | 17.84 | 18.7 | 17.79 | 18.56 | 18.56 | +0.72 (+4.04%) | 2,301,733 |
| 21 May 2021 | CNY | 17.96 | 18.08 | 17.6 | 17.84 | 17.84 | -0.06 (-0.34%) | 2,206,200 |
| 20 May 2021 | CNY | 18 | 19.03 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 4,617,730 |
| 19 May 2021 | CNY | 18.36 | 18.45 | 17.9 | 18 | 18 | -0.35 (-1.91%) | 2,356,900 |
| 18 May 2021 | CNY | 18.49 | 18.79 | 18.01 | 18.35 | 18.35 | +0.05 (+0.27%) | 2,645,200 |
| 17 May 2021 | CNY | 17.86 | 18.7 | 17.54 | 18.3 | 18.3 | +0.44 (+2.46%) | 3,466,952 |
| 14 May 2021 | CNY | 16.83 | 18.1 | 16.5 | 17.86 | 17.86 | +1.12 (+6.69%) | 4,773,731 |
| 13 May 2021 | CNY | 16.88 | 17.39 | 16.52 | 16.74 | 16.74 | -0.48 (-2.79%) | 2,842,610 |
| 12 May 2021 | CNY | 16.6 | 17.4 | 16.3 | 17.22 | 17.22 | +0.61 (+3.67%) | 3,328,780 |
| 11 May 2021 | CNY | 16.38 | 16.67 | 16.03 | 16.61 | 16.61 | +0.24 (+1.47%) | 3,873,583 |
| 10 May 2021 | CNY | 15.24 | 16.45 | 14.97 | 16.37 | 16.37 | +1.37 (+9.13%) | 4,663,765 |
| 7 May 2021 | CNY | 14.18 | 15.4 | 14.04 | 15 | 15 | +0.83 (+5.86%) | 2,152,452 |
| 6 May 2021 | CNY | 14.18 | 14.49 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 1,241,300 |
| 30 Apr 2021 | CNY | 14.25 | 14.6 | 13.91 | 14.17 | 14.17 | -0.15 (-1.05%) | 1,926,934 |
| 29 Apr 2021 | CNY | 14.8 | 15 | 14.1 | 14.32 | 14.32 | -1.13 (-7.31%) | 4,583,633 |
| 28 Apr 2021 | CNY | 15.65 | 16.74 | 15 | 15.45 | 15.45 | +0.23 (+1.51%) | 9,491,313 |
| 27 Apr 2021 | CNY | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 26 Apr 2021 | CNY | 14.5 | 15.22 | 14.41 | 15.22 | 15.22 | +0.72 (+4.97%) | 2,794,414 |
| 23 Apr 2021 | CNY | 14.34 | 14.65 | 14.34 | 14.5 | 14.5 | +0.03 (+0.21%) | 875,100 |
| 22 Apr 2021 | CNY | 14.3 | 14.78 | 14.2 | 14.47 | 14.47 | +0.17 (+1.19%) | 1,467,641 |
| 21 Apr 2021 | CNY | 13.89 | 14.35 | 13.66 | 14.3 | 14.3 | +0.3 (+2.14%) | 1,711,028 |
| 20 Apr 2021 | CNY | 13.96 | 14.09 | 13.63 | 14 | 14 | +0.04 (+0.29%) | 1,145,580 |
| 19 Apr 2021 | CNY | 13.74 | 14.1 | 13.74 | 13.96 | 13.96 | +0.25 (+1.82%) | 1,320,341 |
| 16 Apr 2021 | CNY | 13.47 | 13.85 | 13.24 | 13.71 | 13.71 | +0.28 (+2.08%) | 1,213,075 |
