| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 13.07 | 13.1 | 12.87 | 13.01 | 13.01 | +0.03 (+0.23%) | 6,588,376 |
| 28 May 2021 | CNY | 12.32 | 13.3 | 12.29 | 12.98 | 12.98 | +0.66 (+5.36%) | 10,025,285 |
| 27 May 2021 | CNY | 12.4 | 12.4 | 12.3 | 12.32 | 12.32 | -0.02 (-0.16%) | 3,392,400 |
| 26 May 2021 | CNY | 12.4 | 12.4 | 12.26 | 12.34 | 12.34 | +0.05 (+0.41%) | 3,709,700 |
| 25 May 2021 | CNY | 12.33 | 12.49 | 12.24 | 12.29 | 12.29 | +0.06 (+0.49%) | 6,071,712 |
| 24 May 2021 | CNY | 12.26 | 12.42 | 12.15 | 12.23 | 12.23 | -0.1 (-0.81%) | 7,199,386 |
| 21 May 2021 | CNY | 12.18 | 12.46 | 12.15 | 12.33 | 12.33 | +0.17 (+1.40%) | 15,181,830 |
| 20 May 2021 | CNY | 12.14 | 12.61 | 12.14 | 12.16 | 12.16 | -1.33 (-9.86%) | 23,073,948 |
| 19 May 2021 | CNY | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.5 (-10.01%) | 1,339,800 |
| 18 May 2021 | CNY | 16.65 | 16.78 | 14.99 | 14.99 | 14.99 | -1.66 (-9.97%) | 5,285,200 |
| 17 May 2021 | CNY | 18.45 | 18.45 | 16.65 | 16.65 | 16.65 | -1.85 (-10%) | 11,360,091 |
| 14 May 2021 | CNY | 19.19 | 19.33 | 17.14 | 18.5 | 18.5 | -0.54 (-2.84%) | 9,964,890 |
| 13 May 2021 | CNY | 18.68 | 19.28 | 18.68 | 19.04 | 19.04 | +0.36 (+1.93%) | 7,291,200 |
| 12 May 2021 | CNY | 18.1 | 18.74 | 18.08 | 18.68 | 18.68 | +0.58 (+3.20%) | 4,678,012 |
| 11 May 2021 | CNY | 18.09 | 18.29 | 17.89 | 18.1 | 18.1 | +0.02 (+0.11%) | 6,805,800 |
| 10 May 2021 | CNY | 17.24 | 18.08 | 17.24 | 18.08 | 18.08 | +0.85 (+4.93%) | 9,505,202 |
| 7 May 2021 | CNY | 17.15 | 17.27 | 17.03 | 17.23 | 17.23 | +0.23 (+1.35%) | 3,346,820 |
| 6 May 2021 | CNY | 17.08 | 17.22 | 16.94 | 17 | 17 | -0.07 (-0.41%) | 3,842,900 |
| 30 Apr 2021 | CNY | 17.03 | 17.26 | 17.01 | 17.07 | 17.07 | +0.07 (+0.41%) | 1,564,992 |
| 29 Apr 2021 | CNY | 16.91 | 17.15 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 2,200,828 |
| 28 Apr 2021 | CNY | 16.79 | 17.08 | 16.73 | 16.9 | 16.9 | +0.11 (+0.66%) | 3,193,660 |
| 27 Apr 2021 | CNY | 16.84 | 17.15 | 16.61 | 16.79 | 16.79 | -0.05 (-0.30%) | 2,320,190 |
| 26 Apr 2021 | CNY | 17.14 | 17.2 | 16.71 | 16.84 | 16.84 | -0.31 (-1.81%) | 4,802,444 |
| 23 Apr 2021 | CNY | 17.27 | 17.35 | 17.03 | 17.15 | 17.15 | -0.12 (-0.69%) | 2,162,900 |
| 22 Apr 2021 | CNY | 17.26 | 17.34 | 16.99 | 17.27 | 17.27 | +0.12 (+0.70%) | 5,827,266 |
| 21 Apr 2021 | CNY | 17.19 | 17.29 | 16.96 | 17.15 | 17.15 | -0.05 (-0.29%) | 7,269,880 |
| 20 Apr 2021 | CNY | 17.3 | 17.36 | 17.03 | 17.2 | 17.2 | +0.07 (+0.41%) | 6,307,220 |
| 19 Apr 2021 | CNY | 16.61 | 17.2 | 16.61 | 17.13 | 17.13 | +0.53 (+3.19%) | 7,787,179 |
| 16 Apr 2021 | CNY | 16.18 | 16.7 | 16.15 | 16.6 | 16.6 | +0.4 (+2.47%) | 3,111,720 |
| 15 Apr 2021 | CNY | 16.12 | 16.42 | 16.03 | 16.2 | 16.2 | -0.08 (-0.49%) | 3,416,480 |
