| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.56 | 13.62 | 13.36 | 13.59 | 13.59 | -0.02 (-0.15%) | 20,413,848 |
| 31 May 2021 | CNY | 13.19 | 13.66 | 13.11 | 13.61 | 13.61 | +0.43 (+3.26%) | 28,511,788 |
| 28 May 2021 | CNY | 13.4 | 13.46 | 13.16 | 13.18 | 13.18 | -0.19 (-1.42%) | 16,631,609 |
| 27 May 2021 | CNY | 13.25 | 13.38 | 13.22 | 13.37 | 13.37 | +0.13 (+0.98%) | 13,861,553 |
| 26 May 2021 | CNY | 13.3 | 13.45 | 13.2 | 13.24 | 13.24 | -0.01 (-0.08%) | 14,726,983 |
| 25 May 2021 | CNY | 13.09 | 13.27 | 12.95 | 13.25 | 13.25 | +0.2 (+1.53%) | 16,022,099 |
| 24 May 2021 | CNY | 13.02 | 13.2 | 12.99 | 13.05 | 13.05 | +0.01 (+0.08%) | 10,745,840 |
| 21 May 2021 | CNY | 13.16 | 13.27 | 13.04 | 13.04 | 13.04 | -0.29 (-2.18%) | 11,929,424 |
| 20 May 2021 | CNY | 13.43 | 13.43 | 13.08 | 13.33 | 13.33 | -0.15 (-1.11%) | 16,390,904 |
| 19 May 2021 | CNY | 13.46 | 13.6 | 13.38 | 13.48 | 13.48 | -0.02 (-0.15%) | 10,090,345 |
| 18 May 2021 | CNY | 13.6 | 13.6 | 13.44 | 13.5 | 13.5 | -0.1 (-0.74%) | 11,676,623 |
| 17 May 2021 | CNY | 13.31 | 13.7 | 13.28 | 13.6 | 13.6 | +0.31 (+2.33%) | 25,844,926 |
| 14 May 2021 | CNY | 13.09 | 13.3 | 13.01 | 13.29 | 13.29 | +0.28 (+2.15%) | 16,542,753 |
| 13 May 2021 | CNY | 13.02 | 13.18 | 13 | 13.01 | 13.01 | -0.17 (-1.29%) | 12,124,958 |
| 12 May 2021 | CNY | 13.16 | 13.19 | 13 | 13.18 | 13.18 | +0.03 (+0.23%) | 13,202,417 |
| 11 May 2021 | CNY | 13.05 | 13.24 | 12.95 | 13.15 | 13.15 | +0.03 (+0.23%) | 15,481,683 |
| 10 May 2021 | CNY | 13.08 | 13.15 | 12.59 | 13.12 | 13.12 | -0.02 (-0.15%) | 23,488,971 |
| 7 May 2021 | CNY | 13.2 | 13.46 | 13.11 | 13.14 | 13.14 | -0.09 (-0.68%) | 19,027,441 |
| 6 May 2021 | CNY | 13.37 | 13.5 | 13.22 | 13.23 | 13.23 | -0.31 (-2.29%) | 21,262,026 |
| 30 Apr 2021 | CNY | 13.61 | 13.75 | 13.35 | 13.54 | 13.54 | -0.13 (-0.95%) | 13,250,313 |
| 29 Apr 2021 | CNY | 13.59 | 13.77 | 13.5 | 13.67 | 13.67 | +0.01 (+0.07%) | 15,971,025 |
| 28 Apr 2021 | CNY | 13.3 | 13.77 | 13.3 | 13.66 | 13.66 | +0.32 (+2.40%) | 21,052,827 |
| 27 Apr 2021 | CNY | 13.88 | 13.88 | 13.25 | 13.34 | 13.34 | -0.86 (-6.06%) | 34,509,069 |
| 26 Apr 2021 | CNY | 14.3 | 14.54 | 14.16 | 14.2 | 14.2 | -0.14 (-0.98%) | 19,202,051 |
| 23 Apr 2021 | CNY | 14.32 | 14.35 | 14.1 | 14.34 | 14.34 | +0.1 (+0.70%) | 13,821,668 |
| 22 Apr 2021 | CNY | 14.28 | 14.36 | 14.2 | 14.24 | 14.24 | -0.04 (-0.28%) | 12,006,161 |
| 21 Apr 2021 | CNY | 14.39 | 14.43 | 14.2 | 14.28 | 14.28 | -0.26 (-1.79%) | 16,699,223 |
| 20 Apr 2021 | CNY | 14.62 | 14.85 | 14.52 | 14.54 | 14.54 | -0.13 (-0.89%) | 18,521,492 |
| 19 Apr 2021 | CNY | 14.3 | 14.78 | 14.27 | 14.67 | 14.67 | +0.32 (+2.23%) | 18,601,449 |
| 16 Apr 2021 | CNY | 14.46 | 14.54 | 14.24 | 14.35 | 14.35 | +0.03 (+0.21%) | 15,369,281 |
