| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 14.78 | 14.94 | 14.62 | 14.76 | 14.76 | -0.02 (-0.14%) | 3,110,585 |
| 21 May 2021 | CNY | 14.6 | 14.81 | 14.54 | 14.78 | 14.78 | +0.12 (+0.82%) | 2,403,491 |
| 20 May 2021 | CNY | 14.56 | 14.89 | 14.5 | 14.66 | 14.66 | +0.01 (+0.07%) | 3,000,472 |
| 19 May 2021 | CNY | 14.55 | 14.67 | 14.46 | 14.65 | 14.65 | +0.01 (+0.07%) | 2,440,547 |
| 18 May 2021 | CNY | 14.64 | 14.92 | 14.57 | 14.64 | 14.64 | +0.21 (+1.46%) | 4,835,030 |
| 17 May 2021 | CNY | 14.2 | 14.46 | 14.15 | 14.43 | 14.43 | +0.2 (+1.41%) | 2,520,253 |
| 14 May 2021 | CNY | 14.2 | 14.25 | 14.09 | 14.23 | 14.23 | +0.08 (+0.57%) | 2,790,019 |
| 13 May 2021 | CNY | 14.3 | 14.33 | 14.07 | 14.15 | 14.15 | -0.22 (-1.53%) | 2,426,200 |
| 12 May 2021 | CNY | 14.39 | 14.42 | 14.22 | 14.37 | 14.37 | -0.05 (-0.35%) | 2,173,913 |
| 11 May 2021 | CNY | 14.46 | 14.49 | 14.25 | 14.42 | 14.42 | -0.06 (-0.41%) | 2,109,227 |
| 10 May 2021 | CNY | 14.46 | 14.62 | 14.43 | 14.48 | 14.48 | -0.01 (-0.07%) | 2,212,318 |
| 7 May 2021 | CNY | 14.57 | 14.57 | 14.39 | 14.49 | 14.49 | -0.03 (-0.21%) | 1,876,282 |
| 6 May 2021 | CNY | 14.31 | 14.56 | 14.3 | 14.52 | 14.52 | +0.1 (+0.69%) | 1,946,100 |
| 30 Apr 2021 | CNY | 14.48 | 14.5 | 14.24 | 14.42 | 14.42 | -0.09 (-0.62%) | 2,831,297 |
| 29 Apr 2021 | CNY | 14.37 | 14.57 | 14.37 | 14.51 | 14.51 | +0.01 (+0.07%) | 2,717,186 |
| 28 Apr 2021 | CNY | 14.31 | 14.57 | 14.25 | 14.5 | 14.5 | +0.13 (+0.90%) | 1,675,821 |
| 27 Apr 2021 | CNY | 14.45 | 14.52 | 14.27 | 14.37 | 14.37 | -0.08 (-0.55%) | 1,914,554 |
| 26 Apr 2021 | CNY | 14.66 | 14.75 | 14.45 | 14.45 | 14.45 | -0.21 (-1.43%) | 2,809,519 |
| 23 Apr 2021 | CNY | 14.64 | 14.72 | 14.46 | 14.66 | 14.66 | +0.06 (+0.41%) | 1,989,356 |
| 22 Apr 2021 | CNY | 14.69 | 14.79 | 14.53 | 14.6 | 14.6 | -0.08 (-0.54%) | 2,527,000 |
| 21 Apr 2021 | CNY | 14.86 | 14.87 | 14.62 | 14.68 | 14.68 | -0.24 (-1.61%) | 2,932,770 |
| 20 Apr 2021 | CNY | 15.13 | 15.24 | 14.91 | 14.92 | 14.92 | -0.24 (-1.58%) | 3,193,498 |
| 19 Apr 2021 | CNY | 15.11 | 15.25 | 15.11 | 15.16 | 15.16 | 0.0 (0.0%) | 2,570,100 |
| 16 Apr 2021 | CNY | 15.09 | 15.25 | 15.05 | 15.16 | 15.16 | -0.01 (-0.07%) | 2,183,958 |
| 15 Apr 2021 | CNY | 15.47 | 15.48 | 15.04 | 15.17 | 15.17 | -0.42 (-2.69%) | 5,023,387 |
| 14 Apr 2021 | CNY | 15.55 | 15.63 | 15.46 | 15.59 | 15.59 | -0.11 (-0.70%) | 3,160,911 |
| 13 Apr 2021 | CNY | 16.12 | 16.12 | 15.45 | 15.7 | 15.7 | -0.49 (-3.03%) | 7,365,658 |
| 12 Apr 2021 | CNY | 15.8 | 16.49 | 15.61 | 16.19 | 16.19 | +0.35 (+2.21%) | 9,564,959 |
| 9 Apr 2021 | CNY | 15.89 | 16.02 | 15.59 | 15.84 | 15.84 | -0.05 (-0.31%) | 4,432,118 |
| 8 Apr 2021 | CNY | 16.3 | 16.34 | 15.76 | 15.89 | 15.89 | -0.49 (-2.99%) | 6,449,375 |
