| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.65 | 14.4 | 13.21 | 14.24 | 14.24 | +0.36 (+2.59%) | 91,903,687 |
| 31 May 2021 | CNY | 14.24 | 14.52 | 13.69 | 13.88 | 13.88 | -0.36 (-2.53%) | 80,371,413 |
| 28 May 2021 | CNY | 13.8 | 14.65 | 13.8 | 14.24 | 14.24 | +0.79 (+5.87%) | 125,005,519 |
| 27 May 2021 | CNY | 13 | 13.45 | 12.97 | 13.45 | 13.45 | +0.45 (+3.46%) | 68,074,675 |
| 26 May 2021 | CNY | 13.09 | 13.15 | 12.88 | 13 | 13 | -0.1 (-0.76%) | 47,736,520 |
| 25 May 2021 | CNY | 13.2 | 13.31 | 12.74 | 13.1 | 13.1 | +0.05 (+0.38%) | 57,222,662 |
| 24 May 2021 | CNY | 13.11 | 13.36 | 12.89 | 13.05 | 13.05 | -0.63 (-4.61%) | 77,021,228 |
| 21 May 2021 | CNY | 13.25 | 13.94 | 12.83 | 13.68 | 13.68 | +0.43 (+3.25%) | 95,353,515 |
| 20 May 2021 | CNY | 12.96 | 13.33 | 12.59 | 13.25 | 13.25 | -0.56 (-4.06%) | 116,849,361 |
| 19 May 2021 | CNY | 14 | 14 | 13.62 | 13.81 | 13.81 | -0.42 (-2.95%) | 72,945,900 |
| 18 May 2021 | CNY | 14.76 | 14.85 | 14.05 | 14.23 | 14.23 | +0.03 (+0.21%) | 69,175,771 |
| 17 May 2021 | CNY | 13.98 | 14.5 | 13.77 | 14.2 | 14.2 | +0.27 (+1.94%) | 82,247,080 |
| 14 May 2021 | CNY | 14.28 | 14.34 | 13.6 | 13.93 | 13.93 | +0.16 (+1.16%) | 96,193,932 |
| 13 May 2021 | CNY | 14.15 | 14.34 | 13.7 | 13.77 | 13.77 | -1.25 (-8.32%) | 122,361,373 |
| 12 May 2021 | CNY | 14.82 | 15.18 | 14.65 | 15.02 | 15.02 | -0.18 (-1.18%) | 76,147,737 |
| 11 May 2021 | CNY | 14.83 | 15.3 | 14.12 | 15.2 | 15.2 | -0.27 (-1.75%) | 139,470,607 |
| 10 May 2021 | CNY | 14.54 | 15.47 | 14.54 | 15.47 | 15.47 | +1.41 (+10.03%) | 167,460,995 |
| 7 May 2021 | CNY | 13.87 | 14.45 | 13.63 | 14.06 | 14.06 | +0.58 (+4.30%) | 170,645,456 |
| 6 May 2021 | CNY | 13 | 13.59 | 12.91 | 13.48 | 13.48 | +1.13 (+9.15%) | 155,476,986 |
| 30 Apr 2021 | CNY | 12.4 | 12.65 | 11.8 | 12.35 | 12.35 | -0.23 (-1.83%) | 113,402,415 |
| 29 Apr 2021 | CNY | 12.3 | 12.8 | 11.89 | 12.58 | 12.58 | +0.62 (+5.18%) | 133,172,951 |
| 28 Apr 2021 | CNY | 12.13 | 12.29 | 11.75 | 11.96 | 11.96 | -0.22 (-1.81%) | 99,887,989 |
| 27 Apr 2021 | CNY | 12.45 | 12.76 | 11.97 | 12.18 | 12.18 | +0.09 (+0.74%) | 155,388,570 |
| 26 Apr 2021 | CNY | 11.49 | 12.46 | 11.25 | 12.09 | 12.09 | +0.76 (+6.71%) | 205,171,201 |
| 23 Apr 2021 | CNY | 11.03 | 11.42 | 10.93 | 11.33 | 11.33 | +0.22 (+1.98%) | 92,516,106 |
| 22 Apr 2021 | CNY | 11.12 | 11.5 | 11.04 | 11.11 | 11.11 | +0.22 (+2.02%) | 105,316,536 |
| 21 Apr 2021 | CNY | 10.95 | 11.18 | 10.75 | 10.89 | 10.89 | -0.35 (-3.11%) | 83,275,310 |
| 20 Apr 2021 | CNY | 10.92 | 11.59 | 10.75 | 11.24 | 11.24 | +0.12 (+1.08%) | 108,395,012 |
| 19 Apr 2021 | CNY | 10.74 | 11.15 | 10.54 | 11.12 | 11.12 | +0.19 (+1.74%) | 90,233,405 |
| 16 Apr 2021 | CNY | 11.17 | 11.37 | 10.77 | 10.93 | 10.93 | -0.35 (-3.10%) | 129,967,537 |
