| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 14.9 | 14.94 | 14.41 | 14.62 | 14.62 | -0.11 (-0.75%) | 20,171,226 |
| 21 May 2021 | CNY | 14.78 | 14.95 | 14.62 | 14.73 | 14.73 | -0.03 (-0.20%) | 34,167,109 |
| 20 May 2021 | CNY | 14.46 | 14.85 | 14.35 | 14.76 | 14.76 | +0.35 (+2.43%) | 43,240,226 |
| 19 May 2021 | CNY | 13 | 14.41 | 12.85 | 14.41 | 14.41 | +1.31 (+10%) | 58,883,398 |
| 18 May 2021 | CNY | 12.91 | 13.16 | 12.39 | 13.1 | 13.1 | +0.08 (+0.61%) | 26,065,176 |
| 17 May 2021 | CNY | 13.08 | 13.29 | 12.96 | 13.02 | 13.02 | +0.07 (+0.54%) | 24,974,946 |
| 14 May 2021 | CNY | 13.11 | 13.32 | 12.9 | 12.95 | 12.95 | -0.08 (-0.61%) | 30,017,612 |
| 13 May 2021 | CNY | 12.67 | 13.28 | 12.43 | 13.03 | 13.03 | +0.37 (+2.92%) | 32,406,516 |
| 12 May 2021 | CNY | 12.36 | 12.72 | 12.16 | 12.66 | 12.66 | +0.31 (+2.51%) | 30,026,126 |
| 11 May 2021 | CNY | 12.68 | 12.85 | 12.28 | 12.35 | 12.35 | -0.21 (-1.67%) | 30,755,373 |
| 10 May 2021 | CNY | 12.99 | 13.08 | 12.43 | 12.56 | 12.56 | -0.45 (-3.46%) | 42,574,225 |
| 7 May 2021 | CNY | 14.2 | 14.28 | 12.99 | 13.01 | 13.01 | -1.29 (-9.02%) | 59,720,964 |
| 6 May 2021 | CNY | 13.94 | 14.34 | 13.85 | 14.3 | 14.3 | +0.35 (+2.51%) | 36,808,597 |
| 30 Apr 2021 | CNY | 14.15 | 14.15 | 13.58 | 13.95 | 13.95 | -0.13 (-0.92%) | 37,797,443 |
| 29 Apr 2021 | CNY | 13.81 | 14.28 | 13.8 | 14.08 | 14.08 | +0.3 (+2.18%) | 39,497,813 |
| 28 Apr 2021 | CNY | 13.75 | 14.22 | 13.48 | 13.78 | 13.78 | +0.18 (+1.32%) | 43,038,933 |
| 27 Apr 2021 | CNY | 13.55 | 13.83 | 13.4 | 13.6 | 13.6 | +0.16 (+1.19%) | 36,775,023 |
| 26 Apr 2021 | CNY | 13.58 | 13.8 | 13.18 | 13.44 | 13.44 | -0.11 (-0.81%) | 32,208,146 |
| 23 Apr 2021 | CNY | 13.59 | 13.9 | 13.48 | 13.55 | 13.55 | -0.2 (-1.45%) | 34,644,069 |
| 22 Apr 2021 | CNY | 13.56 | 14.1 | 13.38 | 13.75 | 13.75 | +0.19 (+1.40%) | 41,261,196 |
| 21 Apr 2021 | CNY | 13.25 | 13.88 | 13.11 | 13.56 | 13.56 | +0.32 (+2.42%) | 42,287,923 |
| 20 Apr 2021 | CNY | 13.51 | 13.88 | 13.19 | 13.24 | 13.24 | -0.24 (-1.78%) | 55,322,757 |
| 19 Apr 2021 | CNY | 12.35 | 13.48 | 12.26 | 13.48 | 13.48 | +1.23 (+10.04%) | 49,265,826 |
| 16 Apr 2021 | CNY | 12.38 | 12.67 | 12.2 | 12.25 | 12.25 | -0.21 (-1.69%) | 34,388,377 |
| 15 Apr 2021 | CNY | 12.69 | 12.7 | 12.1 | 12.46 | 12.46 | -0.44 (-3.41%) | 48,634,577 |
| 14 Apr 2021 | CNY | 12.66 | 12.93 | 12.14 | 12.9 | 12.9 | +0.54 (+4.37%) | 84,976,175 |
| 13 Apr 2021 | CNY | 11.85 | 12.36 | 11.83 | 12.36 | 12.36 | +1.12 (+9.96%) | 27,531,257 |
| 12 Apr 2021 | CNY | 11.56 | 11.9 | 11.1 | 11.24 | 11.24 | -0.46 (-3.93%) | 32,971,341 |
| 9 Apr 2021 | CNY | 11.69 | 11.75 | 11.38 | 11.7 | 11.7 | -0.01 (-0.09%) | 22,013,130 |
| 8 Apr 2021 | CNY | 11.37 | 11.92 | 11.26 | 11.71 | 11.71 | +0.38 (+3.35%) | 36,788,202 |
