| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 13.14 | 13.32 | 13.05 | 13.29 | 13.29 | +0.15 (+1.14%) | 1,250,152 |
| 28 May 2021 | CNY | 13.41 | 13.44 | 13.1 | 13.14 | 13.14 | -0.25 (-1.87%) | 1,644,048 |
| 27 May 2021 | CNY | 13.34 | 13.45 | 13.23 | 13.39 | 13.39 | +0.03 (+0.22%) | 1,484,700 |
| 26 May 2021 | CNY | 13.22 | 13.43 | 13.12 | 13.36 | 13.36 | +0.21 (+1.60%) | 1,878,450 |
| 25 May 2021 | CNY | 13.18 | 13.2 | 12.99 | 13.15 | 13.15 | -0.03 (-0.23%) | 1,410,457 |
| 24 May 2021 | CNY | 13.19 | 13.3 | 13 | 13.18 | 13.18 | 0.0 (0.0%) | 1,298,100 |
| 21 May 2021 | CNY | 13.06 | 13.34 | 12.97 | 13.18 | 13.18 | -0.01 (-0.08%) | 2,169,313 |
| 20 May 2021 | CNY | 12.81 | 13.48 | 12.42 | 13.19 | 13.19 | +0.42 (+3.29%) | 3,910,968 |
| 19 May 2021 | CNY | 12.89 | 12.91 | 12.76 | 12.77 | 12.77 | -0.11 (-0.85%) | 943,000 |
| 18 May 2021 | CNY | 12.85 | 12.99 | 12.81 | 12.88 | 12.88 | 0.0 (0.0%) | 863,000 |
| 17 May 2021 | CNY | 13.15 | 13.2 | 12.84 | 12.88 | 12.88 | -0.38 (-2.87%) | 1,930,360 |
| 14 May 2021 | CNY | 13.18 | 13.36 | 13.11 | 13.26 | 13.26 | +0.14 (+1.07%) | 1,419,899 |
| 13 May 2021 | CNY | 13.21 | 13.31 | 13.07 | 13.12 | 13.12 | -0.16 (-1.20%) | 1,256,000 |
| 12 May 2021 | CNY | 13.04 | 13.35 | 12.95 | 13.28 | 13.28 | +0.22 (+1.68%) | 1,073,199 |
| 11 May 2021 | CNY | 12.89 | 13.08 | 12.76 | 13.06 | 13.06 | +0.17 (+1.32%) | 965,750 |
| 10 May 2021 | CNY | 13.11 | 13.14 | 12.82 | 12.89 | 12.89 | -0.22 (-1.68%) | 1,369,900 |
| 7 May 2021 | CNY | 13.28 | 13.32 | 13.11 | 13.11 | 13.11 | -0.19 (-1.43%) | 918,253 |
| 6 May 2021 | CNY | 13.42 | 13.51 | 13.28 | 13.3 | 13.3 | -0.09 (-0.67%) | 1,088,439 |
| 30 Apr 2021 | CNY | 13.19 | 13.45 | 13.13 | 13.39 | 13.39 | +0.07 (+0.53%) | 1,439,900 |
| 29 Apr 2021 | CNY | 13.19 | 13.65 | 13.07 | 13.32 | 13.32 | +0.17 (+1.29%) | 1,711,600 |
| 28 Apr 2021 | CNY | 13.85 | 13.87 | 13.01 | 13.15 | 13.15 | -0.64 (-4.64%) | 3,158,954 |
| 27 Apr 2021 | CNY | 14 | 14 | 13.45 | 13.79 | 13.79 | -0.12 (-0.86%) | 1,539,020 |
| 26 Apr 2021 | CNY | 13.82 | 14.14 | 13.71 | 13.91 | 13.91 | 0.0 (0.0%) | 2,048,700 |
| 23 Apr 2021 | CNY | 13.86 | 14.16 | 13.71 | 13.91 | 13.91 | -0.07 (-0.50%) | 1,599,800 |
| 22 Apr 2021 | CNY | 14.19 | 14.19 | 13.86 | 13.98 | 13.98 | +0.18 (+1.30%) | 1,427,720 |
| 21 Apr 2021 | CNY | 13.9 | 14.07 | 13.72 | 13.8 | 13.8 | -0.11 (-0.79%) | 1,339,832 |
| 20 Apr 2021 | CNY | 14.24 | 14.33 | 13.88 | 13.91 | 13.91 | -0.35 (-2.45%) | 1,783,153 |
| 19 Apr 2021 | CNY | 14.23 | 14.39 | 14.08 | 14.26 | 14.26 | +0.07 (+0.49%) | 2,470,300 |
| 16 Apr 2021 | CNY | 13.7 | 14.48 | 13.7 | 14.19 | 14.19 | +0.41 (+2.98%) | 2,650,982 |
| 15 Apr 2021 | CNY | 13.71 | 13.83 | 13.4 | 13.78 | 13.78 | +0.02 (+0.15%) | 1,558,200 |
