| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 12.97 | 13.25 | 12.87 | 13.17 | 13.17 | +0.09 (+0.69%) | 6,781,491 |
| 21 May 2021 | CNY | 13.39 | 13.53 | 12.88 | 13.08 | 13.08 | -0.31 (-2.32%) | 13,961,338 |
| 20 May 2021 | CNY | 13.9 | 13.9 | 13.36 | 13.39 | 13.39 | -0.66 (-4.70%) | 13,289,136 |
| 19 May 2021 | CNY | 13.8 | 14.07 | 13.57 | 14.05 | 14.05 | +0.15 (+1.08%) | 13,518,577 |
| 18 May 2021 | CNY | 13.49 | 13.95 | 13.47 | 13.9 | 13.9 | +0.41 (+3.04%) | 13,547,912 |
| 17 May 2021 | CNY | 13.49 | 13.59 | 13.15 | 13.49 | 13.49 | 0.0 (0.0%) | 10,870,629 |
| 14 May 2021 | CNY | 13.35 | 13.54 | 13.15 | 13.49 | 13.49 | +0.26 (+1.97%) | 8,955,112 |
| 13 May 2021 | CNY | 13.71 | 13.8 | 13.11 | 13.23 | 13.23 | -0.7 (-5.03%) | 13,083,608 |
| 12 May 2021 | CNY | 13.72 | 14.03 | 13.6 | 13.93 | 13.93 | +0.08 (+0.58%) | 9,688,808 |
| 11 May 2021 | CNY | 14.12 | 14.12 | 13.64 | 13.85 | 13.85 | -0.55 (-3.82%) | 15,783,339 |
| 10 May 2021 | CNY | 13.66 | 14.77 | 13.6 | 14.4 | 14.4 | +0.74 (+5.42%) | 25,335,586 |
| 7 May 2021 | CNY | 13.15 | 13.98 | 13.06 | 13.66 | 13.66 | +0.37 (+2.78%) | 21,396,360 |
| 6 May 2021 | CNY | 13.11 | 13.46 | 13.03 | 13.29 | 13.29 | +0.23 (+1.76%) | 13,348,327 |
| 30 Apr 2021 | CNY | 13.65 | 13.7 | 13.04 | 13.06 | 13.06 | -0.82 (-5.91%) | 21,023,879 |
| 29 Apr 2021 | CNY | 13.38 | 14.14 | 13.33 | 13.88 | 13.88 | +0.42 (+3.12%) | 19,238,317 |
| 28 Apr 2021 | CNY | 13.33 | 13.65 | 13.09 | 13.46 | 13.46 | -0.12 (-0.88%) | 15,388,837 |
| 27 Apr 2021 | CNY | 12.83 | 13.6 | 12.75 | 13.58 | 13.58 | +0.75 (+5.85%) | 22,513,302 |
| 26 Apr 2021 | CNY | 12.81 | 13.24 | 12.72 | 12.83 | 12.83 | +0.05 (+0.39%) | 15,714,524 |
| 23 Apr 2021 | CNY | 12.83 | 12.85 | 12.5 | 12.78 | 12.78 | -0.05 (-0.39%) | 10,360,511 |
| 22 Apr 2021 | CNY | 12.45 | 12.99 | 12.44 | 12.83 | 12.83 | +0.46 (+3.72%) | 17,804,867 |
| 21 Apr 2021 | CNY | 12.32 | 12.52 | 12.13 | 12.37 | 12.37 | -0.03 (-0.24%) | 8,959,840 |
| 20 Apr 2021 | CNY | 12.43 | 12.75 | 12.31 | 12.4 | 12.4 | -0.13 (-1.04%) | 12,631,531 |
| 19 Apr 2021 | CNY | 12.37 | 12.6 | 12.2 | 12.53 | 12.53 | +0.13 (+1.05%) | 10,619,826 |
| 16 Apr 2021 | CNY | 12.04 | 12.65 | 12.03 | 12.4 | 12.4 | +0.38 (+3.16%) | 16,533,092 |
| 15 Apr 2021 | CNY | 11.88 | 12.16 | 11.76 | 12.02 | 12.02 | -0.01 (-0.08%) | 8,052,462 |
| 14 Apr 2021 | CNY | 11.44 | 12.14 | 11.35 | 12.03 | 12.03 | +0.56 (+4.88%) | 12,602,418 |
| 13 Apr 2021 | CNY | 11.74 | 11.82 | 11.33 | 11.47 | 11.47 | -0.26 (-2.22%) | 9,363,328 |
| 12 Apr 2021 | CNY | 12.13 | 12.13 | 11.68 | 11.73 | 11.73 | -0.42 (-3.46%) | 9,192,235 |
| 9 Apr 2021 | CNY | 12.49 | 12.55 | 12.11 | 12.15 | 12.15 | -0.32 (-2.57%) | 8,845,801 |
| 8 Apr 2021 | CNY | 12.4 | 12.64 | 12.25 | 12.47 | 12.47 | +0.07 (+0.56%) | 13,006,891 |
