| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 15.42 | 17 | 15.24 | 15.93 | 15.93 | +0.36 (+2.31%) | 16,909,115 |
| 24 May 2021 | CNY | 16.32 | 16.32 | 15.39 | 15.57 | 15.57 | -0.77 (-4.71%) | 17,195,768 |
| 21 May 2021 | CNY | 15.92 | 16.34 | 15.92 | 16.34 | 16.34 | +1.49 (+10.03%) | 6,395,122 |
| 20 May 2021 | CNY | 13.37 | 14.85 | 13.37 | 14.85 | 14.85 | +1.35 (+10%) | 7,592,621 |
| 19 May 2021 | CNY | 13.42 | 13.8 | 13.22 | 13.5 | 13.5 | +0.13 (+0.97%) | 2,801,677 |
| 18 May 2021 | CNY | 14.1 | 14.1 | 13.27 | 13.37 | 13.37 | -0.7 (-4.98%) | 4,673,272 |
| 17 May 2021 | CNY | 14.35 | 14.6 | 14.05 | 14.07 | 14.07 | -0.39 (-2.70%) | 3,117,577 |
| 14 May 2021 | CNY | 14.12 | 14.97 | 14.02 | 14.46 | 14.46 | +0.47 (+3.36%) | 3,034,922 |
| 13 May 2021 | CNY | 14.18 | 14.3 | 13.96 | 13.99 | 13.99 | -0.24 (-1.69%) | 1,566,300 |
| 12 May 2021 | CNY | 13.86 | 14.23 | 13.86 | 14.23 | 14.23 | +0.1 (+0.71%) | 1,985,750 |
| 11 May 2021 | CNY | 14.15 | 14.25 | 13.91 | 14.13 | 14.13 | -0.13 (-0.91%) | 1,785,200 |
| 10 May 2021 | CNY | 13.83 | 14.32 | 13.83 | 14.26 | 14.26 | +0.32 (+2.30%) | 2,816,734 |
| 7 May 2021 | CNY | 13.9 | 14.04 | 13.82 | 13.94 | 13.94 | -0.04 (-0.29%) | 1,974,145 |
| 6 May 2021 | CNY | 13.59 | 14.33 | 13.52 | 13.98 | 13.98 | +0.47 (+3.48%) | 3,350,200 |
| 30 Apr 2021 | CNY | 13.67 | 13.83 | 13.48 | 13.51 | 13.51 | -0.15 (-1.10%) | 1,506,477 |
| 29 Apr 2021 | CNY | 13.59 | 14 | 13.51 | 13.66 | 13.66 | -0.16 (-1.16%) | 1,712,901 |
| 28 Apr 2021 | CNY | 13.36 | 14.1 | 13.36 | 13.82 | 13.82 | +0.65 (+4.94%) | 2,586,100 |
| 27 Apr 2021 | CNY | 13.41 | 13.41 | 13.1 | 13.17 | 13.17 | -0.27 (-2.01%) | 1,195,727 |
| 26 Apr 2021 | CNY | 13.8 | 13.84 | 13.03 | 13.44 | 13.44 | -0.48 (-3.45%) | 1,938,300 |
| 23 Apr 2021 | CNY | 13.6 | 14.37 | 13.3 | 13.92 | 13.92 | +0.35 (+2.58%) | 3,827,415 |
| 22 Apr 2021 | CNY | 13.6 | 13.8 | 13.53 | 13.57 | 13.57 | -0.02 (-0.15%) | 834,200 |
| 21 Apr 2021 | CNY | 13.48 | 13.77 | 13.43 | 13.59 | 13.59 | +0.05 (+0.37%) | 916,400 |
| 20 Apr 2021 | CNY | 13.6 | 13.73 | 13.46 | 13.54 | 13.54 | -0.1 (-0.73%) | 1,085,100 |
| 19 Apr 2021 | CNY | 13.36 | 13.77 | 13.28 | 13.64 | 13.64 | +0.36 (+2.71%) | 1,716,260 |
| 16 Apr 2021 | CNY | 12.96 | 13.34 | 12.96 | 13.28 | 13.28 | +0.21 (+1.61%) | 933,200 |
| 15 Apr 2021 | CNY | 12.93 | 13.12 | 12.82 | 13.07 | 13.07 | +0.04 (+0.31%) | 691,505 |
| 14 Apr 2021 | CNY | 12.64 | 13.08 | 12.64 | 13.03 | 13.03 | +0.35 (+2.76%) | 1,020,501 |
| 13 Apr 2021 | CNY | 12.92 | 13.09 | 12.63 | 12.68 | 12.68 | -0.32 (-2.46%) | 1,368,800 |
| 12 Apr 2021 | CNY | 13.79 | 13.79 | 12.93 | 13 | 13 | -0.81 (-5.87%) | 2,222,934 |
| 9 Apr 2021 | CNY | 13.51 | 13.89 | 13.45 | 13.81 | 13.81 | +0.22 (+1.62%) | 1,408,401 |
