| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 12.6 | 12.75 | 12.52 | 12.63 | 12.63 | -0.02 (-0.16%) | 11,753,146 |
| 31 May 2021 | CNY | 12.42 | 12.75 | 12.3 | 12.65 | 12.65 | +0.15 (+1.20%) | 13,097,985 |
| 28 May 2021 | CNY | 12.54 | 12.82 | 12.4 | 12.5 | 12.5 | -0.07 (-0.56%) | 10,508,950 |
| 27 May 2021 | CNY | 12.61 | 12.84 | 12.48 | 12.57 | 12.57 | -0.06 (-0.48%) | 13,263,462 |
| 26 May 2021 | CNY | 12.43 | 12.69 | 12.32 | 12.63 | 12.63 | +0.21 (+1.69%) | 12,330,672 |
| 25 May 2021 | CNY | 12.33 | 12.51 | 12.2 | 12.42 | 12.42 | +0.12 (+0.98%) | 11,313,583 |
| 24 May 2021 | CNY | 12.04 | 12.31 | 12.04 | 12.3 | 12.3 | +0.21 (+1.74%) | 8,411,121 |
| 21 May 2021 | CNY | 12.36 | 12.42 | 12.07 | 12.09 | 12.09 | -0.2 (-1.63%) | 10,128,250 |
| 20 May 2021 | CNY | 12.24 | 12.46 | 12.11 | 12.29 | 12.29 | +0.04 (+0.33%) | 8,972,423 |
| 19 May 2021 | CNY | 12.22 | 12.28 | 11.93 | 12.25 | 12.25 | +0.05 (+0.41%) | 10,573,747 |
| 18 May 2021 | CNY | 12.22 | 12.66 | 12.07 | 12.2 | 12.2 | -0.06 (-0.49%) | 13,688,607 |
| 17 May 2021 | CNY | 12.05 | 12.55 | 12.05 | 12.26 | 12.26 | +0.17 (+1.41%) | 12,960,485 |
| 14 May 2021 | CNY | 11.65 | 12.39 | 11.65 | 12.09 | 12.09 | +0.43 (+3.69%) | 16,688,519 |
| 13 May 2021 | CNY | 11.69 | 11.85 | 11.6 | 11.66 | 11.66 | -0.1 (-0.85%) | 9,439,982 |
| 12 May 2021 | CNY | 11.66 | 11.87 | 11.63 | 11.76 | 11.76 | +0.04 (+0.34%) | 8,617,383 |
| 11 May 2021 | CNY | 11.7 | 11.87 | 11.6 | 11.72 | 11.72 | -0.04 (-0.34%) | 8,712,854 |
| 10 May 2021 | CNY | 12 | 12.19 | 11.71 | 11.76 | 11.76 | -0.34 (-2.81%) | 11,616,128 |
| 7 May 2021 | CNY | 12.22 | 12.53 | 12.02 | 12.1 | 12.1 | -0.15 (-1.22%) | 15,046,201 |
| 6 May 2021 | CNY | 12.3 | 12.4 | 11.9 | 12.25 | 12.25 | -0.76 (-5.84%) | 20,895,706 |
| 30 Apr 2021 | CNY | 12.96 | 13.2 | 12.65 | 13.01 | 13.01 | +0.04 (+0.31%) | 19,035,701 |
| 29 Apr 2021 | CNY | 13 | 13.12 | 12.74 | 12.97 | 12.97 | -0.04 (-0.31%) | 15,105,885 |
| 28 Apr 2021 | CNY | 12.37 | 13.11 | 12.36 | 13.01 | 13.01 | +0.63 (+5.09%) | 24,511,121 |
| 27 Apr 2021 | CNY | 12.35 | 12.55 | 12.25 | 12.38 | 12.38 | +0.16 (+1.31%) | 11,599,650 |
| 26 Apr 2021 | CNY | 12.51 | 12.88 | 12.18 | 12.22 | 12.22 | -0.2 (-1.61%) | 18,658,393 |
| 23 Apr 2021 | CNY | 12.35 | 12.49 | 12.25 | 12.42 | 12.42 | +0.01 (+0.08%) | 9,954,829 |
| 22 Apr 2021 | CNY | 12.41 | 12.65 | 12.3 | 12.41 | 12.41 | +0.09 (+0.73%) | 13,814,186 |
| 21 Apr 2021 | CNY | 12.21 | 12.48 | 12.1 | 12.32 | 12.32 | +0.11 (+0.90%) | 10,134,905 |
| 20 Apr 2021 | CNY | 12.04 | 12.37 | 12 | 12.21 | 12.21 | +0.14 (+1.16%) | 17,189,768 |
| 19 Apr 2021 | CNY | 11.82 | 12.23 | 11.82 | 12.07 | 12.07 | +0.28 (+2.37%) | 14,372,385 |
| 16 Apr 2021 | CNY | 11.42 | 11.85 | 11.42 | 11.79 | 11.79 | +0.38 (+3.33%) | 8,587,602 |
