| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 16.01 | 16.19 | 15.8 | 15.83 | 15.83 | -0.28 (-1.74%) | 4,628,876 |
| 31 May 2021 | CNY | 16.08 | 16.23 | 15.66 | 16.11 | 16.11 | +0.03 (+0.19%) | 7,108,259 |
| 28 May 2021 | CNY | 16.06 | 16.25 | 15.86 | 16.08 | 16.08 | +0.08 (+0.50%) | 7,181,375 |
| 27 May 2021 | CNY | 15.67 | 16.16 | 15.67 | 16 | 16 | +0.1 (+0.63%) | 4,426,000 |
| 26 May 2021 | CNY | 15.32 | 16.15 | 15.32 | 15.9 | 15.9 | +0.5 (+3.25%) | 7,053,489 |
| 25 May 2021 | CNY | 15.58 | 15.6 | 14.87 | 15.4 | 15.4 | -0.05 (-0.32%) | 6,994,858 |
| 24 May 2021 | CNY | 14.57 | 15.55 | 14.5 | 15.45 | 15.45 | +0.89 (+6.11%) | 12,163,440 |
| 21 May 2021 | CNY | 13.9 | 15.03 | 13.9 | 14.56 | 14.56 | +0.55 (+3.93%) | 8,253,075 |
| 20 May 2021 | CNY | 13.67 | 14.16 | 13.54 | 14.01 | 14.01 | +0.42 (+3.09%) | 5,785,675 |
| 19 May 2021 | CNY | 13.62 | 13.92 | 13.49 | 13.59 | 13.59 | -0.27 (-1.95%) | 5,794,300 |
| 18 May 2021 | CNY | 11.62 | 14.1 | 11.62 | 13.86 | 13.86 | +1.35 (+10.79%) | 15,080,106 |
| 17 May 2021 | CNY | 12.83 | 13.01 | 12.18 | 12.51 | 12.51 | -0.74 (-5.58%) | 6,420,818 |
| 14 May 2021 | CNY | 13.32 | 13.35 | 13.07 | 13.25 | 13.25 | -0.03 (-0.23%) | 3,126,100 |
| 13 May 2021 | CNY | 13.1 | 13.45 | 13.09 | 13.28 | 13.28 | 0.0 (0.0%) | 3,239,200 |
| 12 May 2021 | CNY | 13.21 | 13.34 | 12.79 | 13.28 | 13.28 | +0.08 (+0.61%) | 5,639,879 |
| 11 May 2021 | CNY | 13.14 | 13.5 | 12.93 | 13.2 | 13.2 | +0.06 (+0.46%) | 7,428,831 |
| 10 May 2021 | CNY | 12.74 | 13.3 | 12.35 | 13.14 | 13.14 | +0.41 (+3.22%) | 6,791,151 |
| 7 May 2021 | CNY | 12.7 | 12.95 | 12.5 | 12.73 | 12.73 | -0.04 (-0.31%) | 2,933,976 |
| 6 May 2021 | CNY | 12.93 | 13.02 | 12.62 | 12.77 | 12.77 | -0.02 (-0.16%) | 3,997,976 |
| 30 Apr 2021 | CNY | 12.5 | 13.32 | 12.43 | 12.79 | 12.79 | +0.29 (+2.32%) | 6,666,369 |
| 29 Apr 2021 | CNY | 12.98 | 12.98 | 12.14 | 12.5 | 12.5 | -0.35 (-2.72%) | 11,225,476 |
| 28 Apr 2021 | CNY | 13.95 | 14.16 | 10.97 | 12.85 | 12.85 | -0.86 (-6.27%) | 12,779,857 |
| 27 Apr 2021 | CNY | 13.19 | 13.79 | 13.06 | 13.71 | 13.71 | +0.52 (+3.94%) | 6,761,374 |
| 26 Apr 2021 | CNY | 12.9 | 13.31 | 12.79 | 13.19 | 13.19 | +0.4 (+3.13%) | 6,450,927 |
| 23 Apr 2021 | CNY | 12.64 | 12.94 | 12.64 | 12.79 | 12.79 | +0.09 (+0.71%) | 5,074,600 |
| 22 Apr 2021 | CNY | 12.76 | 12.87 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 4,591,443 |
| 21 Apr 2021 | CNY | 12.8 | 12.99 | 12.66 | 12.7 | 12.7 | -0.15 (-1.17%) | 5,178,855 |
| 20 Apr 2021 | CNY | 12.17 | 13.1 | 12.17 | 12.85 | 12.85 | +0.66 (+5.41%) | 10,795,862 |
| 19 Apr 2021 | CNY | 12.07 | 12.48 | 12.01 | 12.19 | 12.19 | +0.18 (+1.50%) | 4,696,800 |
| 16 Apr 2021 | CNY | 11.92 | 12.16 | 11.79 | 12.01 | 12.01 | +0.16 (+1.35%) | 7,958,412 |
