| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 12.93 | 13.12 | 12.86 | 13.05 | 13.05 | +0.12 (+0.93%) | 1,626,565 |
| 28 May 2021 | CNY | 13.1 | 13.2 | 12.82 | 12.93 | 12.93 | -0.17 (-1.30%) | 1,954,216 |
| 27 May 2021 | CNY | 13.3 | 13.3 | 12.98 | 13.1 | 13.1 | -0.19 (-1.43%) | 2,360,921 |
| 26 May 2021 | CNY | 13 | 13.37 | 12.62 | 13.29 | 13.29 | +0.08 (+0.61%) | 3,819,418 |
| 25 May 2021 | CNY | 12.7 | 13.55 | 12.7 | 13.21 | 13.21 | +0.54 (+4.26%) | 4,380,591 |
| 24 May 2021 | CNY | 12.83 | 13.08 | 12.47 | 12.67 | 12.67 | -0.16 (-1.25%) | 1,900,205 |
| 21 May 2021 | CNY | 13.06 | 13.26 | 12.77 | 12.83 | 12.83 | -0.3 (-2.28%) | 2,604,836 |
| 20 May 2021 | CNY | 12.68 | 13.55 | 12.6 | 13.13 | 13.13 | +0.44 (+3.47%) | 4,621,757 |
| 19 May 2021 | CNY | 12.57 | 12.95 | 12.56 | 12.69 | 12.69 | -0.18 (-1.40%) | 2,334,465 |
| 18 May 2021 | CNY | 12.65 | 13.25 | 12.65 | 12.87 | 12.87 | +0.24 (+1.90%) | 3,966,917 |
| 17 May 2021 | CNY | 13.08 | 13.25 | 12.56 | 12.63 | 12.63 | -0.55 (-4.17%) | 4,950,669 |
| 14 May 2021 | CNY | 13.95 | 13.95 | 13.1 | 13.18 | 13.18 | +0.24 (+1.85%) | 9,799,932 |
| 13 May 2021 | CNY | 11.77 | 12.94 | 11.72 | 12.94 | 12.94 | +1.18 (+10.03%) | 4,026,532 |
| 12 May 2021 | CNY | 11.59 | 11.77 | 11.48 | 11.76 | 11.76 | +0.14 (+1.20%) | 957,910 |
| 11 May 2021 | CNY | 11.35 | 11.76 | 11.27 | 11.62 | 11.62 | +0.3 (+2.65%) | 1,445,304 |
| 10 May 2021 | CNY | 11.52 | 11.58 | 11.2 | 11.32 | 11.32 | -0.18 (-1.57%) | 1,249,464 |
| 7 May 2021 | CNY | 12.02 | 12.05 | 11.45 | 11.5 | 11.5 | -0.49 (-4.09%) | 1,824,614 |
| 6 May 2021 | CNY | 12.08 | 12.16 | 11.95 | 11.99 | 11.99 | +0.06 (+0.50%) | 992,828 |
| 30 Apr 2021 | CNY | 12.05 | 12.12 | 11.91 | 11.93 | 11.93 | -0.1 (-0.83%) | 874,311 |
| 29 Apr 2021 | CNY | 11.84 | 12.03 | 11.84 | 12.03 | 12.03 | +0.1 (+0.84%) | 1,143,212 |
| 28 Apr 2021 | CNY | 12.4 | 12.4 | 11.87 | 11.93 | 11.93 | -0.52 (-4.18%) | 2,633,911 |
| 27 Apr 2021 | CNY | 12.56 | 12.67 | 12.3 | 12.45 | 12.45 | -0.23 (-1.81%) | 1,746,052 |
| 26 Apr 2021 | CNY | 12.36 | 12.95 | 12.3 | 12.68 | 12.68 | +0.32 (+2.59%) | 3,465,673 |
| 23 Apr 2021 | CNY | 12.45 | 12.59 | 12.25 | 12.36 | 12.36 | -0.08 (-0.64%) | 1,463,535 |
| 22 Apr 2021 | CNY | 12.55 | 12.64 | 12.3 | 12.44 | 12.44 | -0.11 (-0.88%) | 1,938,299 |
| 21 Apr 2021 | CNY | 12.2 | 12.66 | 12.17 | 12.55 | 12.55 | +0.25 (+2.03%) | 2,465,080 |
| 20 Apr 2021 | CNY | 12.41 | 12.58 | 12.28 | 12.3 | 12.3 | -0.1 (-0.81%) | 2,335,553 |
| 19 Apr 2021 | CNY | 12.26 | 12.45 | 12.12 | 12.4 | 12.4 | +0.06 (+0.49%) | 1,927,707 |
| 16 Apr 2021 | CNY | 12.5 | 12.54 | 12.3 | 12.34 | 12.34 | -0.16 (-1.28%) | 2,206,677 |
| 15 Apr 2021 | CNY | 12.9 | 12.9 | 12.43 | 12.5 | 12.5 | -0.4 (-3.10%) | 2,165,469 |
