| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 14.21 | 14.34 | 13.72 | 13.89 | 13.89 | -0.41 (-2.87%) | 26,750,549 |
| 31 May 2021 | CNY | 14.05 | 14.51 | 13.96 | 14.3 | 14.3 | +0.29 (+2.07%) | 34,705,539 |
| 28 May 2021 | CNY | 13.93 | 14.38 | 13.8 | 14.01 | 14.01 | +0.12 (+0.86%) | 33,885,718 |
| 27 May 2021 | CNY | 13.98 | 14.3 | 13.78 | 13.89 | 13.89 | -0.18 (-1.28%) | 31,317,814 |
| 26 May 2021 | CNY | 13.44 | 14.32 | 13.2 | 14.07 | 14.07 | +0.62 (+4.61%) | 49,970,641 |
| 25 May 2021 | CNY | 12.47 | 13.49 | 12.4 | 13.45 | 13.45 | +1.02 (+8.21%) | 45,145,766 |
| 24 May 2021 | CNY | 12.53 | 12.72 | 12.24 | 12.43 | 12.43 | -0.14 (-1.11%) | 27,438,115 |
| 21 May 2021 | CNY | 13.05 | 13.12 | 12.51 | 12.57 | 12.57 | -0.33 (-2.56%) | 24,447,063 |
| 20 May 2021 | CNY | 13.32 | 13.36 | 12.88 | 12.9 | 12.9 | -0.35 (-2.64%) | 30,695,098 |
| 19 May 2021 | CNY | 13.15 | 13.6 | 12.88 | 13.25 | 13.25 | +0.01 (+0.08%) | 36,395,280 |
| 18 May 2021 | CNY | 13 | 13.51 | 12.83 | 13.24 | 13.24 | +0.02 (+0.15%) | 38,275,453 |
| 17 May 2021 | CNY | 12.63 | 13.62 | 12.51 | 13.22 | 13.22 | +0.41 (+3.20%) | 62,459,500 |
| 14 May 2021 | CNY | 12.5 | 12.85 | 12.38 | 12.81 | 12.81 | +0.09 (+0.71%) | 56,173,149 |
| 13 May 2021 | CNY | 10.9 | 12.95 | 10.8 | 12.72 | 12.72 | +1.69 (+15.32%) | 74,199,469 |
| 12 May 2021 | CNY | 10.66 | 11.05 | 10.43 | 11.03 | 11.03 | +0.33 (+3.08%) | 19,370,732 |
| 11 May 2021 | CNY | 10.64 | 10.8 | 10.37 | 10.7 | 10.7 | +0.01 (+0.09%) | 17,418,221 |
| 10 May 2021 | CNY | 10.88 | 11.05 | 10.61 | 10.69 | 10.69 | -0.24 (-2.20%) | 20,618,642 |
| 7 May 2021 | CNY | 11.52 | 11.53 | 10.89 | 10.93 | 10.93 | -0.64 (-5.53%) | 29,595,018 |
| 6 May 2021 | CNY | 11.25 | 11.74 | 11.1 | 11.57 | 11.57 | +0.37 (+3.30%) | 31,214,629 |
| 30 Apr 2021 | CNY | 10.88 | 11.45 | 10.88 | 11.2 | 11.2 | +0.36 (+3.32%) | 29,158,255 |
| 29 Apr 2021 | CNY | 11.19 | 11.31 | 10.83 | 10.84 | 10.84 | -0.25 (-2.25%) | 19,744,538 |
| 28 Apr 2021 | CNY | 10.95 | 11.23 | 10.73 | 11.09 | 11.09 | +0.08 (+0.73%) | 21,419,270 |
| 27 Apr 2021 | CNY | 11.34 | 11.36 | 10.66 | 11.01 | 11.01 | -0.2 (-1.78%) | 33,027,446 |
| 26 Apr 2021 | CNY | 11.23 | 11.77 | 11.12 | 11.21 | 11.21 | +0.03 (+0.27%) | 37,806,182 |
| 23 Apr 2021 | CNY | 10.51 | 11.55 | 10.38 | 11.18 | 11.18 | +0.62 (+5.87%) | 44,307,337 |
| 22 Apr 2021 | CNY | 10.38 | 10.83 | 10.27 | 10.56 | 10.56 | +0.22 (+2.13%) | 25,402,330 |
| 21 Apr 2021 | CNY | 10.26 | 10.38 | 10.16 | 10.34 | 10.34 | +0.04 (+0.39%) | 11,156,513 |
| 20 Apr 2021 | CNY | 10.35 | 10.43 | 10.26 | 10.3 | 10.3 | -0.09 (-0.87%) | 12,968,400 |
| 19 Apr 2021 | CNY | 10.18 | 10.44 | 10.12 | 10.39 | 10.39 | +0.19 (+1.86%) | 21,648,720 |
| 16 Apr 2021 | CNY | 9.46 | 10.24 | 9.46 | 10.2 | 10.2 | +0.75 (+7.94%) | 28,545,694 |
