| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 14.5539 | 14.7923 | 14.4154 | 14.6923 | 14.6923 | +0.192 (+1.33%) | 2,667,830 |
| 28 May 2021 | CNY | 14.6539 | 14.7 | 14.4846 | 14.5 | 14.5 | -0.208 (-1.41%) | 2,489,617 |
| 27 May 2021 | CNY | 14.8923 | 14.8923 | 14.6308 | 14.7077 | 14.7077 | -0.2 (-1.34%) | 3,551,661 |
| 26 May 2021 | CNY | 14.6077 | 15.0385 | 14.4769 | 14.9077 | 14.9077 | +0.3 (+2.05%) | 4,762,078 |
| 25 May 2021 | CNY | 14.5308 | 14.6615 | 14.3692 | 14.6077 | 14.6077 | -0.008 (-0.05%) | 3,017,656 |
| 24 May 2021 | CNY | 14.3462 | 14.7846 | 14.1 | 14.6154 | 14.6154 | +0.269 (+1.88%) | 3,612,391 |
| 21 May 2021 | CNY | 14.5 | 14.6539 | 14.2 | 14.3462 | 14.3462 | -0.115 (-0.80%) | 3,607,464 |
| 20 May 2021 | CNY | 14.8077 | 14.9231 | 14.4308 | 14.4615 | 14.4615 | -0.3 (-2.03%) | 4,257,224 |
| 19 May 2021 | CNY | 14.6231 | 14.9385 | 14.5846 | 14.7615 | 14.7615 | -0.1 (-0.67%) | 4,743,584 |
| 18 May 2021 | CNY | 14.6154 | 15.3231 | 14.3077 | 14.8615 | 14.8615 | -0.377 (-2.47%) | 10,916,904 |
| 17 May 2021 | CNY | 16.6923 | 16.6923 | 15.2308 | 15.2385 | 15.2385 | +0.062 (+0.41%) | 16,695,177 |
| 14 May 2021 | CNY | 13.8 | 15.1769 | 13.7077 | 15.1769 | 15.1769 | +1.377 (+9.98%) | 5,418,315 |
| 13 May 2021 | CNY | 13.8846 | 13.9539 | 13.7692 | 13.8 | 13.8 | -0.123 (-0.88%) | 1,052,582 |
| 12 May 2021 | CNY | 13.7692 | 14.0231 | 13.6692 | 13.9231 | 13.9231 | +0.146 (+1.06%) | 1,272,843 |
| 11 May 2021 | CNY | 13.6462 | 13.8769 | 13.4615 | 13.7769 | 13.7769 | +0.123 (+0.90%) | 1,306,532 |
| 10 May 2021 | CNY | 13.5462 | 13.6923 | 13.5385 | 13.6539 | 13.6539 | -0.008 (-0.06%) | 969,508 |
| 7 May 2021 | CNY | 13.7385 | 13.8 | 13.5923 | 13.6615 | 13.6615 | -0.077 (-0.56%) | 965,846 |
| 6 May 2021 | CNY | 13.7615 | 14.0385 | 13.5769 | 13.7385 | 13.7385 | -0.1 (-0.72%) | 1,956,654 |
| 30 Apr 2021 | CNY | 14.0615 | 14.1385 | 13.6846 | 13.8385 | 13.8385 | -0.223 (-1.59%) | 1,576,263 |
| 29 Apr 2021 | CNY | 14.3462 | 14.4231 | 14.0615 | 14.0615 | 14.0615 | -0.385 (-2.66%) | 2,034,381 |
| 28 Apr 2021 | CNY | 14.5769 | 14.5769 | 14.2308 | 14.4462 | 14.4462 | -0.154 (-1.05%) | 1,566,298 |
| 27 Apr 2021 | CNY | 14.5923 | 14.6539 | 14.1692 | 14.6 | 14.6 | +0.054 (+0.37%) | 2,600,370 |
| 26 Apr 2021 | CNY | 14.2692 | 14.6846 | 14.1077 | 14.5462 | 14.5462 | +0.354 (+2.49%) | 3,289,219 |
| 23 Apr 2021 | CNY | 14.4615 | 14.4615 | 14.1923 | 14.1923 | 14.1923 | -0.238 (-1.65%) | 1,281,452 |
| 22 Apr 2021 | CNY | 14.1615 | 14.4539 | 14.0615 | 14.4308 | 14.4308 | +0.3 (+2.12%) | 2,342,264 |
| 21 Apr 2021 | CNY | 14.1615 | 14.2692 | 14.0769 | 14.1308 | 14.1308 | -0.069 (-0.49%) | 1,106,223 |
| 20 Apr 2021 | CNY | 14.4539 | 14.5231 | 14.1923 | 14.2 | 14.2 | -0.185 (-1.28%) | 1,666,245 |
| 19 Apr 2021 | CNY | 14.3846 | 14.5615 | 14.3077 | 14.3846 | 14.3846 | +0.108 (+0.75%) | 2,165,235 |
| 16 Apr 2021 | CNY | 14.4077 | 14.4692 | 14.1692 | 14.2769 | 14.2769 | -0.092 (-0.64%) | 2,292,019 |
| 15 Apr 2021 | CNY | 13.8769 | 14.4154 | 13.7692 | 14.3692 | 14.3692 | +0.654 (+4.77%) | 4,178,154 |
