| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 13.2 | 13.97 | 13.11 | 13.67 | 13.67 | +0.47 (+3.56%) | 15,408,710 |
| 28 May 2021 | CNY | 13.42 | 13.49 | 13.13 | 13.2 | 13.2 | -0.26 (-1.93%) | 9,679,744 |
| 27 May 2021 | CNY | 13.51 | 13.66 | 13.41 | 13.46 | 13.46 | -0.05 (-0.37%) | 10,818,999 |
| 26 May 2021 | CNY | 13.56 | 14.06 | 13.48 | 13.51 | 13.51 | -0.03 (-0.22%) | 14,520,558 |
| 25 May 2021 | CNY | 13.5 | 13.66 | 13.41 | 13.54 | 13.54 | +0.04 (+0.30%) | 10,615,246 |
| 24 May 2021 | CNY | 13.15 | 13.58 | 13.02 | 13.5 | 13.5 | +0.29 (+2.20%) | 9,506,639 |
| 21 May 2021 | CNY | 13.44 | 13.6 | 13.16 | 13.21 | 13.21 | -0.18 (-1.34%) | 10,708,900 |
| 20 May 2021 | CNY | 13.2 | 13.46 | 12.99 | 13.39 | 13.39 | +0.34 (+2.61%) | 10,478,697 |
| 19 May 2021 | CNY | 13.13 | 13.46 | 12.91 | 13.05 | 13.05 | -0.07 (-0.53%) | 9,659,549 |
| 18 May 2021 | CNY | 12.96 | 13.21 | 12.89 | 13.12 | 13.12 | +0.08 (+0.61%) | 5,803,235 |
| 17 May 2021 | CNY | 13.3 | 13.3 | 13 | 13.04 | 13.04 | -0.33 (-2.47%) | 8,468,048 |
| 14 May 2021 | CNY | 13.23 | 13.62 | 13.23 | 13.37 | 13.37 | +0.14 (+1.06%) | 10,275,963 |
| 13 May 2021 | CNY | 12.6 | 13.62 | 12.55 | 13.23 | 13.23 | +0.56 (+4.42%) | 16,161,170 |
| 12 May 2021 | CNY | 12.44 | 12.78 | 12.26 | 12.67 | 12.67 | +0.28 (+2.26%) | 6,147,941 |
| 11 May 2021 | CNY | 12.3 | 12.5 | 12.08 | 12.39 | 12.39 | +0.07 (+0.57%) | 4,991,393 |
| 10 May 2021 | CNY | 12.48 | 12.55 | 12.25 | 12.32 | 12.32 | -0.07 (-0.56%) | 4,105,227 |
| 7 May 2021 | CNY | 12.72 | 12.79 | 12.39 | 12.39 | 12.39 | -0.27 (-2.13%) | 5,195,917 |
| 6 May 2021 | CNY | 12.7 | 12.96 | 12.63 | 12.66 | 12.66 | -0.13 (-1.02%) | 5,136,511 |
| 30 Apr 2021 | CNY | 12.71 | 12.96 | 12.61 | 12.79 | 12.79 | -0.16 (-1.24%) | 8,255,593 |
| 29 Apr 2021 | CNY | 12.2 | 13.29 | 12.2 | 12.95 | 12.95 | +0.97 (+8.10%) | 15,945,089 |
| 28 Apr 2021 | CNY | 12.28 | 12.37 | 11.9 | 11.98 | 11.98 | -0.27 (-2.20%) | 7,386,115 |
| 27 Apr 2021 | CNY | 12.96 | 12.98 | 12.23 | 12.25 | 12.25 | -0.71 (-5.48%) | 8,758,833 |
| 26 Apr 2021 | CNY | 12.85 | 13.19 | 12.78 | 12.96 | 12.96 | +0.11 (+0.86%) | 6,313,260 |
| 23 Apr 2021 | CNY | 12.82 | 12.89 | 12.64 | 12.85 | 12.85 | -0.01 (-0.08%) | 4,796,767 |
| 22 Apr 2021 | CNY | 12.95 | 13.01 | 12.82 | 12.86 | 12.86 | -0.06 (-0.46%) | 3,727,815 |
| 21 Apr 2021 | CNY | 13.13 | 13.16 | 12.9 | 12.92 | 12.92 | -0.25 (-1.90%) | 3,726,979 |
| 20 Apr 2021 | CNY | 13.19 | 13.41 | 13.08 | 13.17 | 13.17 | -0.1 (-0.75%) | 6,435,520 |
| 19 Apr 2021 | CNY | 13.23 | 13.32 | 13.16 | 13.27 | 13.27 | +0.03 (+0.23%) | 5,411,161 |
| 16 Apr 2021 | CNY | 13 | 13.31 | 12.99 | 13.24 | 13.24 | +0.18 (+1.38%) | 5,757,355 |
| 15 Apr 2021 | CNY | 13.01 | 13.19 | 12.91 | 13.06 | 13.06 | 0.0 (0.0%) | 4,406,613 |
