| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 11.8 | 12.18 | 11.75 | 12 | 12 | -0.14 (-1.15%) | 14,864,630 |
| 28 May 2021 | CNY | 12.65 | 12.77 | 11.93 | 12.14 | 12.14 | -0.36 (-2.88%) | 25,236,006 |
| 27 May 2021 | CNY | 12.38 | 12.68 | 12.27 | 12.5 | 12.5 | +0.02 (+0.16%) | 21,318,092 |
| 26 May 2021 | CNY | 11.93 | 12.67 | 11.87 | 12.48 | 12.48 | +0.51 (+4.26%) | 32,771,250 |
| 25 May 2021 | CNY | 12.11 | 12.12 | 11.78 | 11.97 | 11.97 | -0.15 (-1.24%) | 18,500,840 |
| 24 May 2021 | CNY | 11.44 | 12.57 | 11.3 | 12.12 | 12.12 | +0.56 (+4.84%) | 25,828,918 |
| 21 May 2021 | CNY | 11.57 | 12.15 | 11.54 | 11.56 | 11.56 | -0.09 (-0.77%) | 14,988,800 |
| 20 May 2021 | CNY | 11.85 | 12.16 | 11.61 | 11.65 | 11.65 | -0.37 (-3.08%) | 19,293,732 |
| 19 May 2021 | CNY | 11.77 | 12.18 | 11.63 | 12.02 | 12.02 | +0.11 (+0.92%) | 23,620,164 |
| 18 May 2021 | CNY | 11.84 | 12.29 | 11.7 | 11.91 | 11.91 | +0.06 (+0.51%) | 24,157,138 |
| 17 May 2021 | CNY | 11.1 | 12.1 | 10.8 | 11.85 | 11.85 | +0.67 (+5.99%) | 29,824,954 |
| 14 May 2021 | CNY | 10.96 | 11.29 | 10.9 | 11.18 | 11.18 | +0.05 (+0.45%) | 15,383,636 |
| 13 May 2021 | CNY | 11.6 | 11.74 | 11.07 | 11.13 | 11.13 | -0.73 (-6.16%) | 23,672,700 |
| 12 May 2021 | CNY | 11.47 | 11.97 | 11.3 | 11.86 | 11.86 | +0.43 (+3.76%) | 27,821,025 |
| 11 May 2021 | CNY | 11.32 | 11.7 | 11.2 | 11.43 | 11.43 | +0.1 (+0.88%) | 17,990,490 |
| 10 May 2021 | CNY | 11.5 | 11.5 | 10.97 | 11.33 | 11.33 | -0.23 (-1.99%) | 19,228,600 |
| 7 May 2021 | CNY | 11.19 | 12 | 11.11 | 11.56 | 11.56 | +0.5 (+4.52%) | 30,104,599 |
| 6 May 2021 | CNY | 10.64 | 11.56 | 10.62 | 11.06 | 11.06 | +0.42 (+3.95%) | 20,579,600 |
| 30 Apr 2021 | CNY | 10.93 | 11.09 | 10.4 | 10.64 | 10.64 | -0.22 (-2.03%) | 17,786,650 |
| 29 Apr 2021 | CNY | 10.62 | 11.19 | 10.56 | 10.86 | 10.86 | -0.4 (-3.55%) | 20,988,000 |
| 28 Apr 2021 | CNY | 11.45 | 11.59 | 11.1 | 11.26 | 11.26 | -0.3 (-2.60%) | 19,657,613 |
| 27 Apr 2021 | CNY | 11.22 | 11.89 | 11.13 | 11.56 | 11.56 | +0.32 (+2.85%) | 22,739,204 |
| 26 Apr 2021 | CNY | 11.7 | 11.94 | 11.24 | 11.24 | 11.24 | -0.62 (-5.23%) | 28,234,816 |
| 23 Apr 2021 | CNY | 12.26 | 12.41 | 11.83 | 11.86 | 11.86 | -0.46 (-3.73%) | 27,419,859 |
| 22 Apr 2021 | CNY | 12.75 | 13.19 | 12.25 | 12.32 | 12.32 | -0.57 (-4.42%) | 33,853,059 |
| 21 Apr 2021 | CNY | 12.1 | 13.3 | 11.92 | 12.89 | 12.89 | +0.63 (+5.14%) | 42,257,880 |
| 20 Apr 2021 | CNY | 12.01 | 12.46 | 11.75 | 12.26 | 12.26 | +0.22 (+1.83%) | 37,396,961 |
| 19 Apr 2021 | CNY | 12.75 | 12.8 | 11.39 | 12.04 | 12.04 | -0.62 (-4.90%) | 42,064,801 |
| 16 Apr 2021 | CNY | 13.1 | 13.6 | 12.55 | 12.66 | 12.66 | -0.64 (-4.81%) | 40,533,126 |
| 15 Apr 2021 | CNY | 12.62 | 13.97 | 12.49 | 13.3 | 13.3 | +0.45 (+3.50%) | 48,304,373 |
