| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 11.8 | 11.97 | 11.52 | 11.65 | 11.65 | -0.28 (-2.35%) | 146,497,934 |
| 28 May 2021 | CNY | 12.25 | 12.35 | 11.7 | 11.93 | 11.93 | -0.51 (-4.10%) | 184,708,930 |
| 27 May 2021 | CNY | 11.63 | 12.58 | 11.47 | 12.44 | 12.44 | +0.85 (+7.33%) | 238,593,349 |
| 26 May 2021 | CNY | 11.17 | 11.6 | 11.05 | 11.59 | 11.59 | +0.41 (+3.67%) | 136,115,012 |
| 25 May 2021 | CNY | 11.2 | 11.3 | 10.9 | 11.18 | 11.18 | -0.02 (-0.18%) | 113,202,335 |
| 24 May 2021 | CNY | 11.32 | 11.33 | 11.05 | 11.2 | 11.2 | -0.15 (-1.32%) | 67,758,039 |
| 21 May 2021 | CNY | 11.3 | 11.58 | 11.17 | 11.35 | 11.35 | +0.07 (+0.62%) | 77,181,494 |
| 20 May 2021 | CNY | 11.46 | 11.48 | 11.27 | 11.28 | 11.28 | -0.12 (-1.05%) | 57,361,174 |
| 19 May 2021 | CNY | 11.51 | 11.51 | 11.38 | 11.4 | 11.4 | -0.2 (-1.72%) | 55,873,991 |
| 18 May 2021 | CNY | 11.81 | 11.86 | 11.57 | 11.6 | 11.6 | -0.25 (-2.11%) | 68,393,459 |
| 17 May 2021 | CNY | 12.02 | 12.1 | 11.77 | 11.85 | 11.85 | -0.17 (-1.41%) | 83,999,447 |
| 14 May 2021 | CNY | 11.65 | 12.24 | 11.6 | 12.02 | 12.02 | +0.32 (+2.74%) | 68,690,958 |
| 13 May 2021 | CNY | 11.91 | 11.93 | 11.61 | 11.7 | 11.7 | -0.3 (-2.50%) | 60,033,794 |
| 12 May 2021 | CNY | 11.84 | 12.03 | 11.56 | 12 | 12 | +0.08 (+0.67%) | 45,762,815 |
| 11 May 2021 | CNY | 11.85 | 12.05 | 11.75 | 11.92 | 11.92 | -0.05 (-0.42%) | 39,892,650 |
| 10 May 2021 | CNY | 11.8 | 11.97 | 11.68 | 11.97 | 11.97 | +0.16 (+1.35%) | 32,578,533 |
| 7 May 2021 | CNY | 12.08 | 12.19 | 11.78 | 11.81 | 11.81 | -0.35 (-2.88%) | 46,884,891 |
| 6 May 2021 | CNY | 12.15 | 12.46 | 12 | 12.16 | 12.16 | -0.14 (-1.14%) | 48,003,476 |
| 30 Apr 2021 | CNY | 12.32 | 12.46 | 11.87 | 12.3 | 12.3 | -0.13 (-1.05%) | 59,892,419 |
| 29 Apr 2021 | CNY | 12.64 | 12.67 | 12.17 | 12.43 | 12.43 | -0.32 (-2.51%) | 56,446,729 |
| 28 Apr 2021 | CNY | 12.7 | 13.11 | 12.55 | 12.75 | 12.75 | +0.09 (+0.71%) | 58,222,691 |
| 27 Apr 2021 | CNY | 12.2 | 12.79 | 12.16 | 12.66 | 12.66 | +0.37 (+3.01%) | 63,559,480 |
| 26 Apr 2021 | CNY | 12.52 | 12.7 | 12.2 | 12.29 | 12.29 | -0.23 (-1.84%) | 69,495,529 |
| 23 Apr 2021 | CNY | 12.58 | 12.7 | 12.39 | 12.52 | 12.52 | -0.05 (-0.40%) | 54,903,628 |
| 22 Apr 2021 | CNY | 12.67 | 12.75 | 12.38 | 12.57 | 12.57 | -0.07 (-0.55%) | 53,841,490 |
| 21 Apr 2021 | CNY | 12.2 | 12.73 | 12.03 | 12.64 | 12.64 | +0.42 (+3.44%) | 80,155,358 |
| 20 Apr 2021 | CNY | 12.08 | 12.68 | 11.91 | 12.22 | 12.22 | +0.14 (+1.16%) | 89,078,648 |
| 19 Apr 2021 | CNY | 11.5 | 12.16 | 11.45 | 12.08 | 12.08 | +0.66 (+5.78%) | 75,816,951 |
| 16 Apr 2021 | CNY | 11.42 | 11.49 | 11.24 | 11.42 | 11.42 | -0.04 (-0.35%) | 39,444,822 |
| 15 Apr 2021 | CNY | 11.65 | 11.72 | 11.33 | 11.46 | 11.46 | -0.18 (-1.55%) | 42,076,880 |
