| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 13.62 | 14.28 | 13.62 | 13.95 | 13.95 | +0.18 (+1.31%) | 21,023,702 |
| 21 May 2021 | CNY | 14.04 | 14.18 | 13.71 | 13.77 | 13.77 | -0.26 (-1.85%) | 16,073,050 |
| 20 May 2021 | CNY | 13.78 | 14.23 | 13.68 | 14.03 | 14.03 | +0.41 (+3.01%) | 32,607,939 |
| 19 May 2021 | CNY | 14.02 | 14.1 | 13.56 | 13.62 | 13.62 | -0.38 (-2.71%) | 21,853,374 |
| 18 May 2021 | CNY | 14.24 | 14.28 | 13.88 | 14 | 14 | -0.21 (-1.48%) | 19,947,167 |
| 17 May 2021 | CNY | 14.14 | 14.49 | 14.11 | 14.21 | 14.21 | +0.03 (+0.21%) | 20,248,598 |
| 14 May 2021 | CNY | 14.25 | 14.35 | 14 | 14.18 | 14.18 | 0.0 (0.0%) | 19,422,518 |
| 13 May 2021 | CNY | 13.97 | 14.65 | 13.93 | 14.18 | 14.18 | +0.05 (+0.35%) | 29,874,352 |
| 12 May 2021 | CNY | 13.86 | 14.46 | 13.86 | 14.13 | 14.13 | +0.13 (+0.93%) | 28,045,911 |
| 11 May 2021 | CNY | 14 | 14.1 | 13.72 | 14 | 14 | -0.24 (-1.69%) | 20,443,612 |
| 10 May 2021 | CNY | 13.59 | 14.59 | 13.51 | 14.24 | 14.24 | +0.87 (+6.51%) | 43,352,245 |
| 7 May 2021 | CNY | 13.38 | 13.75 | 13.23 | 13.37 | 13.37 | 0.0 (0.0%) | 17,004,472 |
| 6 May 2021 | CNY | 13.1 | 13.6 | 13.04 | 13.37 | 13.37 | +0.28 (+2.14%) | 16,864,129 |
| 30 Apr 2021 | CNY | 13.14 | 13.26 | 12.78 | 13.09 | 13.09 | -0.07 (-0.53%) | 19,217,485 |
| 29 Apr 2021 | CNY | 13.3 | 13.31 | 13.08 | 13.16 | 13.16 | -0.05 (-0.38%) | 11,253,478 |
| 28 Apr 2021 | CNY | 13.45 | 13.66 | 12.82 | 13.21 | 13.21 | -0.09 (-0.68%) | 21,315,432 |
| 27 Apr 2021 | CNY | 13.11 | 13.39 | 12.92 | 13.3 | 13.3 | +0.14 (+1.06%) | 15,807,312 |
| 26 Apr 2021 | CNY | 13.5 | 13.68 | 13.14 | 13.16 | 13.16 | -0.48 (-3.52%) | 20,702,544 |
| 23 Apr 2021 | CNY | 13.67 | 13.7 | 13.43 | 13.64 | 13.64 | +0.09 (+0.66%) | 20,597,729 |
| 22 Apr 2021 | CNY | 13.25 | 13.63 | 13.12 | 13.55 | 13.55 | +0.33 (+2.50%) | 28,568,566 |
| 21 Apr 2021 | CNY | 12.71 | 13.34 | 12.56 | 13.22 | 13.22 | +0.49 (+3.85%) | 23,981,817 |
| 20 Apr 2021 | CNY | 13.07 | 13.07 | 12.71 | 12.73 | 12.73 | -0.31 (-2.38%) | 13,926,621 |
| 19 Apr 2021 | CNY | 12.86 | 13.07 | 12.79 | 13.04 | 13.04 | +0.14 (+1.09%) | 15,275,646 |
| 16 Apr 2021 | CNY | 12.78 | 13.08 | 12.73 | 12.9 | 12.9 | +0.13 (+1.02%) | 10,294,896 |
| 15 Apr 2021 | CNY | 12.77 | 12.85 | 12.52 | 12.77 | 12.77 | -0.01 (-0.08%) | 9,490,970 |
| 14 Apr 2021 | CNY | 12.51 | 12.84 | 12.3 | 12.78 | 12.78 | +0.31 (+2.49%) | 12,520,785 |
| 13 Apr 2021 | CNY | 12.43 | 12.52 | 12.4 | 12.47 | 12.47 | +0.03 (+0.24%) | 8,900,327 |
| 12 Apr 2021 | CNY | 12.62 | 12.77 | 12.35 | 12.44 | 12.44 | -0.17 (-1.35%) | 10,693,411 |
| 9 Apr 2021 | CNY | 12.99 | 13.04 | 12.58 | 12.61 | 12.61 | -0.37 (-2.85%) | 17,701,275 |
| 8 Apr 2021 | CNY | 13.06 | 13.14 | 12.95 | 12.98 | 12.98 | -0.12 (-0.92%) | 10,723,977 |
