| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 12.33 | 12.49 | 12.28 | 12.44 | 12.44 | +0.07 (+0.57%) | 3,109,342 |
| 28 May 2021 | CNY | 12.41 | 12.47 | 12.32 | 12.37 | 12.37 | -0.06 (-0.48%) | 2,778,600 |
| 27 May 2021 | CNY | 12.36 | 12.53 | 12.33 | 12.43 | 12.43 | +0.1 (+0.81%) | 3,383,848 |
| 26 May 2021 | CNY | 12.34 | 12.43 | 12.31 | 12.33 | 12.33 | 0.0 (0.0%) | 3,095,993 |
| 25 May 2021 | CNY | 12.3 | 12.38 | 12.26 | 12.33 | 12.33 | +0.07 (+0.57%) | 3,332,320 |
| 24 May 2021 | CNY | 12.12 | 12.28 | 12.07 | 12.26 | 12.26 | +0.2 (+1.66%) | 2,821,503 |
| 21 May 2021 | CNY | 12.32 | 12.35 | 12.05 | 12.06 | 12.06 | -0.23 (-1.87%) | 3,699,300 |
| 20 May 2021 | CNY | 12.25 | 12.36 | 12.2 | 12.29 | 12.29 | +0.04 (+0.33%) | 2,230,926 |
| 19 May 2021 | CNY | 12.39 | 12.39 | 12.23 | 12.25 | 12.25 | -0.13 (-1.05%) | 2,951,195 |
| 18 May 2021 | CNY | 12.41 | 12.51 | 12.32 | 12.38 | 12.38 | -0.04 (-0.32%) | 2,651,966 |
| 17 May 2021 | CNY | 12.38 | 12.62 | 12.38 | 12.42 | 12.42 | -0.01 (-0.08%) | 3,591,700 |
| 14 May 2021 | CNY | 12.34 | 12.52 | 12.28 | 12.43 | 12.43 | +0.15 (+1.22%) | 3,179,535 |
| 13 May 2021 | CNY | 12.27 | 12.44 | 12.23 | 12.28 | 12.28 | -0.07 (-0.57%) | 2,451,687 |
| 12 May 2021 | CNY | 12.28 | 12.38 | 12.17 | 12.35 | 12.35 | -0.02 (-0.16%) | 2,761,873 |
| 11 May 2021 | CNY | 12.18 | 12.45 | 12.15 | 12.37 | 12.37 | +0.19 (+1.56%) | 2,932,217 |
| 10 May 2021 | CNY | 12.25 | 12.34 | 12.17 | 12.18 | 12.18 | -0.08 (-0.65%) | 2,278,418 |
| 7 May 2021 | CNY | 12.4 | 12.4 | 12.16 | 12.26 | 12.26 | +0.03 (+0.25%) | 2,381,100 |
| 6 May 2021 | CNY | 12.26 | 12.42 | 12.18 | 12.23 | 12.23 | -0.04 (-0.33%) | 3,203,261 |
| 30 Apr 2021 | CNY | 12.76 | 12.76 | 12.12 | 12.27 | 12.27 | -0.43 (-3.39%) | 5,958,025 |
| 29 Apr 2021 | CNY | 12.61 | 12.72 | 12.55 | 12.7 | 12.7 | +0.04 (+0.32%) | 3,458,268 |
| 28 Apr 2021 | CNY | 12.71 | 12.8 | 12.65 | 12.66 | 12.66 | -0.08 (-0.63%) | 2,307,723 |
| 27 Apr 2021 | CNY | 13 | 13.06 | 12.64 | 12.74 | 12.74 | -0.27 (-2.08%) | 4,436,418 |
| 26 Apr 2021 | CNY | 13.18 | 13.22 | 12.97 | 13.01 | 13.01 | -0.15 (-1.14%) | 3,715,641 |
| 23 Apr 2021 | CNY | 13.35 | 13.4 | 13.02 | 13.16 | 13.16 | -0.19 (-1.42%) | 4,349,898 |
| 22 Apr 2021 | CNY | 13.34 | 13.45 | 13.27 | 13.35 | 13.35 | 0.0 (0.0%) | 2,929,032 |
| 21 Apr 2021 | CNY | 13.54 | 13.59 | 13.29 | 13.35 | 13.35 | -0.2 (-1.48%) | 3,983,929 |
| 20 Apr 2021 | CNY | 13.71 | 13.71 | 13.54 | 13.55 | 13.55 | -0.14 (-1.02%) | 3,149,448 |
| 19 Apr 2021 | CNY | 13.65 | 13.82 | 13.48 | 13.69 | 13.69 | +0.04 (+0.29%) | 4,407,114 |
| 16 Apr 2021 | CNY | 13.24 | 13.67 | 13.23 | 13.65 | 13.65 | +0.39 (+2.94%) | 5,612,975 |
| 15 Apr 2021 | CNY | 13.22 | 13.27 | 13.1 | 13.26 | 13.26 | +0.07 (+0.53%) | 2,646,236 |
