| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.03 | 15.4 | 15.03 | 15.37 | 15.37 | +0.34 (+2.26%) | 17,941,077 |
| 28 May 2021 | CNY | 15.19 | 15.2 | 14.88 | 15.03 | 15.03 | -0.11 (-0.73%) | 13,492,494 |
| 27 May 2021 | CNY | 15 | 15.24 | 14.96 | 15.14 | 15.14 | +0.22 (+1.47%) | 17,352,258 |
| 26 May 2021 | CNY | 14.71 | 15.2 | 14.66 | 14.92 | 14.92 | +0.25 (+1.70%) | 22,293,582 |
| 25 May 2021 | CNY | 14.43 | 14.74 | 14.33 | 14.67 | 14.67 | +0.19 (+1.31%) | 15,271,001 |
| 24 May 2021 | CNY | 14.28 | 14.57 | 14.07 | 14.48 | 14.48 | +0.15 (+1.05%) | 12,373,601 |
| 21 May 2021 | CNY | 14.57 | 14.6 | 14.3 | 14.33 | 14.33 | -0.25 (-1.71%) | 11,138,865 |
| 20 May 2021 | CNY | 14.39 | 14.85 | 14.3 | 14.58 | 14.58 | +0.34 (+2.39%) | 19,204,641 |
| 19 May 2021 | CNY | 14.4 | 14.48 | 14.15 | 14.24 | 14.24 | -0.21 (-1.45%) | 11,137,846 |
| 18 May 2021 | CNY | 14.4 | 14.51 | 14.27 | 14.45 | 14.45 | +0.09 (+0.63%) | 10,083,827 |
| 17 May 2021 | CNY | 14.33 | 14.58 | 14.27 | 14.36 | 14.36 | -0.01 (-0.07%) | 12,707,726 |
| 14 May 2021 | CNY | 14.25 | 14.46 | 14.2 | 14.37 | 14.37 | +0.11 (+0.77%) | 12,579,647 |
| 13 May 2021 | CNY | 14.29 | 14.7 | 14.22 | 14.26 | 14.26 | -0.11 (-0.77%) | 14,449,640 |
| 12 May 2021 | CNY | 13.85 | 14.48 | 13.76 | 14.37 | 14.37 | +0.4 (+2.86%) | 18,069,842 |
| 11 May 2021 | CNY | 13.72 | 13.97 | 13.54 | 13.97 | 13.97 | +0.11 (+0.79%) | 13,683,940 |
| 10 May 2021 | CNY | 14.27 | 14.27 | 13.68 | 13.86 | 13.86 | -0.4 (-2.81%) | 21,335,609 |
| 7 May 2021 | CNY | 14.16 | 14.43 | 14.16 | 14.26 | 14.26 | +0.1 (+0.71%) | 11,466,835 |
| 6 May 2021 | CNY | 14.04 | 14.3 | 14 | 14.16 | 14.16 | +0.06 (+0.43%) | 10,044,379 |
| 30 Apr 2021 | CNY | 14.32 | 14.36 | 14.02 | 14.1 | 14.1 | -0.17 (-1.19%) | 14,541,624 |
| 29 Apr 2021 | CNY | 14.25 | 14.93 | 14.25 | 14.27 | 14.27 | +0.1 (+0.71%) | 24,764,117 |
| 28 Apr 2021 | CNY | 15.23 | 15.28 | 13.85 | 14.17 | 14.17 | -1.67 (-10.54%) | 60,281,294 |
| 27 Apr 2021 | CNY | 16.19 | 16.24 | 15.81 | 15.84 | 15.84 | -0.43 (-2.64%) | 16,603,817 |
| 26 Apr 2021 | CNY | 16.3 | 16.56 | 16.13 | 16.27 | 16.27 | -0.05 (-0.31%) | 13,748,291 |
| 23 Apr 2021 | CNY | 16.61 | 16.61 | 16.26 | 16.32 | 16.32 | -0.21 (-1.27%) | 13,347,474 |
| 22 Apr 2021 | CNY | 16.8 | 16.83 | 16.4 | 16.53 | 16.53 | -0.21 (-1.25%) | 18,776,239 |
| 21 Apr 2021 | CNY | 16.76 | 17.09 | 16.65 | 16.74 | 16.74 | -0.77 (-4.40%) | 25,950,381 |
| 20 Apr 2021 | CNY | 17.39 | 17.59 | 17.33 | 17.51 | 17.51 | +0.05 (+0.29%) | 12,517,087 |
| 19 Apr 2021 | CNY | 17.2 | 17.5 | 17.18 | 17.46 | 17.46 | +0.23 (+1.33%) | 12,149,745 |
| 16 Apr 2021 | CNY | 17.02 | 17.3 | 17 | 17.23 | 17.23 | +0.2 (+1.17%) | 8,520,035 |
| 15 Apr 2021 | CNY | 16.93 | 17.09 | 16.81 | 17.03 | 17.03 | +0.03 (+0.18%) | 6,512,367 |
