| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.94 | 14.1 | 13.68 | 13.81 | 13.81 | -0.09 (-0.65%) | 1,811,852 |
| 31 May 2021 | CNY | 14.12 | 14.12 | 13.78 | 13.9 | 13.9 | -0.3 (-2.11%) | 1,691,750 |
| 28 May 2021 | CNY | 14.56 | 14.61 | 14.05 | 14.2 | 14.2 | -0.35 (-2.41%) | 2,001,900 |
| 27 May 2021 | CNY | 14.56 | 14.69 | 14.46 | 14.55 | 14.55 | +0.03 (+0.21%) | 2,101,098 |
| 26 May 2021 | CNY | 14.55 | 14.9 | 14.4 | 14.52 | 14.52 | -0.2 (-1.36%) | 2,019,095 |
| 25 May 2021 | CNY | 14.52 | 15.01 | 14.45 | 14.72 | 14.72 | +0.14 (+0.96%) | 1,914,882 |
| 24 May 2021 | CNY | 14.39 | 14.77 | 14.39 | 14.58 | 14.58 | +0.2 (+1.39%) | 1,244,419 |
| 21 May 2021 | CNY | 14.68 | 14.7 | 14.31 | 14.38 | 14.38 | -0.2 (-1.37%) | 1,370,700 |
| 20 May 2021 | CNY | 14.61 | 15.09 | 14.55 | 14.58 | 14.58 | -0.08 (-0.55%) | 1,814,203 |
| 19 May 2021 | CNY | 14.75 | 14.86 | 14.55 | 14.66 | 14.66 | -0.02 (-0.14%) | 1,060,300 |
| 18 May 2021 | CNY | 14.5 | 14.78 | 14.5 | 14.68 | 14.68 | +0.09 (+0.62%) | 1,112,500 |
| 17 May 2021 | CNY | 15 | 15 | 14.55 | 14.59 | 14.59 | -0.45 (-2.99%) | 2,463,217 |
| 14 May 2021 | CNY | 15.03 | 15.21 | 14.89 | 15.04 | 15.04 | +0.01 (+0.07%) | 1,648,651 |
| 13 May 2021 | CNY | 14.81 | 15.19 | 14.81 | 15.03 | 15.03 | +0.07 (+0.47%) | 1,187,100 |
| 12 May 2021 | CNY | 14.72 | 15.05 | 14.51 | 14.96 | 14.96 | +0.24 (+1.63%) | 1,164,264 |
| 11 May 2021 | CNY | 15.46 | 15.46 | 14.72 | 14.72 | 14.72 | -0.45 (-2.97%) | 1,745,877 |
| 10 May 2021 | CNY | 14.83 | 15.25 | 14.64 | 15.17 | 15.17 | +0.43 (+2.92%) | 2,664,235 |
| 7 May 2021 | CNY | 14.67 | 14.98 | 14.42 | 14.74 | 14.74 | +0.08 (+0.55%) | 1,120,600 |
| 6 May 2021 | CNY | 14.88 | 15.16 | 14.59 | 14.66 | 14.66 | -0.2 (-1.35%) | 1,904,500 |
| 30 Apr 2021 | CNY | 14.72 | 15.03 | 14.48 | 14.86 | 14.86 | +0.14 (+0.95%) | 1,959,500 |
| 29 Apr 2021 | CNY | 14.77 | 14.77 | 14.48 | 14.72 | 14.72 | 0.0 (0.0%) | 1,594,617 |
| 28 Apr 2021 | CNY | 14.97 | 15.12 | 14.61 | 14.72 | 14.72 | -0.15 (-1.01%) | 1,639,124 |
| 27 Apr 2021 | CNY | 14.23 | 15 | 14.06 | 14.87 | 14.87 | +0.62 (+4.35%) | 3,401,914 |
| 26 Apr 2021 | CNY | 14.25 | 14.37 | 14 | 14.25 | 14.25 | 0.0 (0.0%) | 1,947,201 |
| 23 Apr 2021 | CNY | 14.56 | 14.56 | 14.2 | 14.25 | 14.25 | -0.25 (-1.72%) | 1,626,126 |
| 22 Apr 2021 | CNY | 14.8 | 14.92 | 14.41 | 14.5 | 14.5 | +0.01 (+0.07%) | 2,621,623 |
| 21 Apr 2021 | CNY | 14.61 | 14.95 | 14.4 | 14.49 | 14.49 | -0.21 (-1.43%) | 1,903,064 |
| 20 Apr 2021 | CNY | 14.57 | 15 | 14.4 | 14.7 | 14.7 | +0.03 (+0.20%) | 2,062,800 |
| 19 Apr 2021 | CNY | 14.52 | 14.99 | 14.22 | 14.67 | 14.67 | +0.27 (+1.88%) | 1,861,224 |
| 16 Apr 2021 | CNY | 14.76 | 14.76 | 14.01 | 14.4 | 14.4 | -0.17 (-1.17%) | 1,566,150 |
