| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 13.87 | 14.07 | 13.6 | 13.95 | 13.95 | +0.09 (+0.65%) | 1,722,246 |
| 28 May 2021 | CNY | 13.19 | 14.09 | 13.02 | 13.86 | 13.86 | +0.65 (+4.92%) | 1,515,480 |
| 27 May 2021 | CNY | 13.46 | 13.69 | 13.18 | 13.21 | 13.21 | -0.26 (-1.93%) | 1,020,800 |
| 26 May 2021 | CNY | 12.95 | 13.64 | 12.64 | 13.47 | 13.47 | +0.57 (+4.42%) | 849,600 |
| 25 May 2021 | CNY | 12.76 | 12.99 | 12.69 | 12.9 | 12.9 | +0.21 (+1.65%) | 374,560 |
| 24 May 2021 | CNY | 12.39 | 12.88 | 12.33 | 12.69 | 12.69 | +0.3 (+2.42%) | 560,920 |
| 21 May 2021 | CNY | 12.82 | 13.25 | 12.25 | 12.39 | 12.39 | -0.43 (-3.35%) | 893,840 |
| 20 May 2021 | CNY | 12.99 | 12.99 | 12.77 | 12.82 | 12.82 | -0.08 (-0.62%) | 289,800 |
| 19 May 2021 | CNY | 13.1 | 13.11 | 12.9 | 12.9 | 12.9 | -0.3 (-2.27%) | 588,400 |
| 18 May 2021 | CNY | 13.37 | 13.37 | 13.1 | 13.2 | 13.2 | -0.13 (-0.98%) | 331,660 |
| 17 May 2021 | CNY | 13.53 | 13.61 | 13.3 | 13.33 | 13.33 | -0.2 (-1.48%) | 691,600 |
| 14 May 2021 | CNY | 13.15 | 13.56 | 13.1 | 13.53 | 13.53 | +0.38 (+2.89%) | 825,800 |
| 13 May 2021 | CNY | 13.34 | 13.34 | 13.1 | 13.15 | 13.15 | -0.2 (-1.50%) | 480,400 |
| 12 May 2021 | CNY | 13.29 | 14.27 | 13.05 | 13.35 | 13.35 | +0.11 (+0.83%) | 855,180 |
| 11 May 2021 | CNY | 13.2 | 13.29 | 13 | 13.24 | 13.24 | +0.04 (+0.30%) | 298,626 |
| 10 May 2021 | CNY | 13.2 | 13.4 | 13.05 | 13.2 | 13.2 | +0.01 (+0.08%) | 723,380 |
| 7 May 2021 | CNY | 13.15 | 13.49 | 13.05 | 13.19 | 13.19 | +0.04 (+0.30%) | 454,077 |
| 6 May 2021 | CNY | 13.18 | 13.24 | 12.9 | 13.15 | 13.15 | -0.03 (-0.23%) | 766,640 |
| 30 Apr 2021 | CNY | 13.31 | 13.33 | 13.14 | 13.18 | 13.18 | -0.24 (-1.79%) | 639,880 |
| 29 Apr 2021 | CNY | 13.36 | 13.51 | 13.1 | 13.42 | 13.42 | +0.05 (+0.37%) | 619,400 |
| 28 Apr 2021 | CNY | 13.19 | 13.75 | 13.19 | 13.37 | 13.37 | +0.12 (+0.91%) | 1,133,980 |
| 27 Apr 2021 | CNY | 13.26 | 13.5 | 13.11 | 13.25 | 13.25 | -0.04 (-0.30%) | 980,808 |
| 26 Apr 2021 | CNY | 13.3 | 13.86 | 13.17 | 13.29 | 13.29 | -0.01 (-0.08%) | 2,030,446 |
| 23 Apr 2021 | CNY | 14.04 | 14.29 | 13.18 | 13.3 | 13.3 | -1.03 (-7.19%) | 3,349,020 |
| 22 Apr 2021 | CNY | 14.5 | 14.75 | 14.23 | 14.33 | 14.33 | -0.24 (-1.65%) | 1,339,668 |
| 21 Apr 2021 | CNY | 14.93 | 14.96 | 14.44 | 14.57 | 14.57 | -0.16 (-1.09%) | 2,075,511 |
| 20 Apr 2021 | CNY | 14.86 | 15.89 | 14.72 | 14.73 | 14.73 | -0.09 (-0.61%) | 4,404,345 |
| 19 Apr 2021 | CNY | 14.36 | 15.05 | 14.31 | 14.82 | 14.82 | +0.47 (+3.28%) | 2,194,619 |
| 16 Apr 2021 | CNY | 14.18 | 14.7 | 13.98 | 14.35 | 14.35 | +0.08 (+0.56%) | 2,612,740 |
| 15 Apr 2021 | CNY | 13.62 | 14.47 | 13.42 | 14.27 | 14.27 | +0.65 (+4.77%) | 3,298,110 |
