| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 12.28 | 12.43 | 12.19 | 12.29 | 12.29 | -0.07 (-0.57%) | 1,255,192 |
| 31 May 2021 | CNY | 12.51 | 12.57 | 12.3 | 12.36 | 12.36 | -0.05 (-0.40%) | 727,700 |
| 28 May 2021 | CNY | 12.42 | 12.59 | 12.41 | 12.41 | 12.41 | -0.01 (-0.08%) | 908,499 |
| 27 May 2021 | CNY | 12.28 | 12.49 | 12.23 | 12.42 | 12.42 | +0.15 (+1.22%) | 1,225,920 |
| 26 May 2021 | CNY | 12.29 | 12.31 | 12.05 | 12.27 | 12.27 | +0.07 (+0.57%) | 1,053,340 |
| 25 May 2021 | CNY | 12.06 | 12.25 | 12 | 12.2 | 12.2 | +0.17 (+1.41%) | 896,800 |
| 24 May 2021 | CNY | 12.27 | 12.27 | 11.98 | 12.03 | 12.03 | -0.15 (-1.23%) | 1,217,660 |
| 21 May 2021 | CNY | 12.33 | 12.33 | 12.18 | 12.18 | 12.18 | -0.08 (-0.65%) | 947,180 |
| 20 May 2021 | CNY | 12.3 | 12.35 | 12.2 | 12.26 | 12.26 | -0.02 (-0.16%) | 748,100 |
| 19 May 2021 | CNY | 12.35 | 12.39 | 12.2 | 12.28 | 12.28 | +0.01 (+0.08%) | 1,195,700 |
| 18 May 2021 | CNY | 12.41 | 12.43 | 12.19 | 12.27 | 12.27 | -0.06 (-0.49%) | 1,603,236 |
| 17 May 2021 | CNY | 12.86 | 13.06 | 12.25 | 12.33 | 12.33 | -0.57 (-4.42%) | 2,699,206 |
| 14 May 2021 | CNY | 13.05 | 13.13 | 12.83 | 12.9 | 12.9 | -0.17 (-1.30%) | 1,674,700 |
| 13 May 2021 | CNY | 13.12 | 13.22 | 13.04 | 13.07 | 13.07 | -0.06 (-0.46%) | 673,700 |
| 12 May 2021 | CNY | 13.18 | 13.19 | 13.05 | 13.13 | 13.13 | -0.03 (-0.23%) | 468,500 |
| 11 May 2021 | CNY | 13.12 | 13.18 | 12.99 | 13.16 | 13.16 | +0.05 (+0.38%) | 575,512 |
| 10 May 2021 | CNY | 13.25 | 13.25 | 12.97 | 13.11 | 13.11 | +0.01 (+0.08%) | 1,000,460 |
| 7 May 2021 | CNY | 13.38 | 13.38 | 13.1 | 13.1 | 13.1 | -0.23 (-1.73%) | 728,280 |
| 6 May 2021 | CNY | 13.37 | 13.4 | 13.21 | 13.33 | 13.33 | -0.04 (-0.30%) | 839,941 |
| 30 Apr 2021 | CNY | 13.48 | 13.48 | 13.11 | 13.37 | 13.37 | -0.14 (-1.04%) | 1,246,500 |
| 29 Apr 2021 | CNY | 13.56 | 13.56 | 13.21 | 13.51 | 13.51 | +0.16 (+1.20%) | 1,326,967 |
| 28 Apr 2021 | CNY | 13.28 | 13.38 | 13.1 | 13.35 | 13.35 | +0.08 (+0.60%) | 1,368,224 |
| 27 Apr 2021 | CNY | 13.11 | 13.4 | 12.85 | 13.27 | 13.27 | +0.09 (+0.68%) | 1,693,192 |
| 26 Apr 2021 | CNY | 13.35 | 13.55 | 13.15 | 13.18 | 13.18 | -0.18 (-1.35%) | 1,377,492 |
| 23 Apr 2021 | CNY | 13.54 | 13.63 | 13.36 | 13.36 | 13.36 | -0.18 (-1.33%) | 1,360,632 |
| 22 Apr 2021 | CNY | 13.69 | 13.7 | 13.45 | 13.54 | 13.54 | -0.15 (-1.10%) | 1,424,728 |
| 21 Apr 2021 | CNY | 13.54 | 13.76 | 13.45 | 13.69 | 13.69 | +0.04 (+0.29%) | 2,535,852 |
| 20 Apr 2021 | CNY | 14 | 14.42 | 13.58 | 13.65 | 13.65 | -0.22 (-1.59%) | 4,540,370 |
| 19 Apr 2021 | CNY | 13.63 | 13.93 | 13.58 | 13.87 | 13.87 | +0.52 (+3.90%) | 3,708,529 |
| 16 Apr 2021 | CNY | 13.18 | 13.48 | 13.13 | 13.35 | 13.35 | +0.23 (+1.75%) | 1,697,500 |
