| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.01 | 13.2 | 12.86 | 13.12 | 13.12 | +0.12 (+0.92%) | 5,531,045 |
| 31 May 2021 | CNY | 13.04 | 13.17 | 12.9 | 13 | 13 | -0.04 (-0.31%) | 5,979,456 |
| 28 May 2021 | CNY | 13.27 | 13.49 | 12.91 | 13.04 | 13.04 | -0.23 (-1.73%) | 8,273,606 |
| 27 May 2021 | CNY | 12.83 | 13.38 | 12.75 | 13.27 | 13.27 | +0.36 (+2.79%) | 9,741,152 |
| 26 May 2021 | CNY | 12.62 | 13.04 | 12.62 | 12.91 | 12.91 | +0.08 (+0.62%) | 8,163,712 |
| 25 May 2021 | CNY | 12.71 | 12.88 | 12.52 | 12.83 | 12.83 | +0.05 (+0.39%) | 7,301,600 |
| 24 May 2021 | CNY | 12.18 | 12.97 | 12.06 | 12.78 | 12.78 | +0.51 (+4.16%) | 9,970,700 |
| 21 May 2021 | CNY | 12.81 | 12.81 | 12.2 | 12.27 | 12.27 | -0.49 (-3.84%) | 8,746,678 |
| 20 May 2021 | CNY | 12.47 | 13.02 | 12.32 | 12.76 | 12.76 | +0.29 (+2.33%) | 8,736,052 |
| 19 May 2021 | CNY | 12.34 | 12.49 | 12.23 | 12.47 | 12.47 | +0.08 (+0.65%) | 3,761,330 |
| 18 May 2021 | CNY | 12.34 | 12.56 | 12.26 | 12.39 | 12.39 | -0.14 (-1.12%) | 5,191,159 |
| 17 May 2021 | CNY | 12.3 | 12.57 | 12.16 | 12.53 | 12.53 | +0.27 (+2.20%) | 8,560,834 |
| 14 May 2021 | CNY | 11.98 | 12.35 | 11.84 | 12.26 | 12.26 | +0.37 (+3.11%) | 6,647,858 |
| 13 May 2021 | CNY | 11.78 | 12.29 | 11.71 | 11.89 | 11.89 | +0.03 (+0.25%) | 6,199,504 |
| 12 May 2021 | CNY | 11.99 | 12.03 | 11.76 | 11.86 | 11.86 | -0.11 (-0.92%) | 3,740,930 |
| 11 May 2021 | CNY | 11.79 | 12.24 | 11.71 | 11.97 | 11.97 | +0.28 (+2.40%) | 5,665,088 |
| 10 May 2021 | CNY | 12.13 | 12.13 | 11.66 | 11.69 | 11.69 | -0.34 (-2.83%) | 4,958,622 |
| 7 May 2021 | CNY | 12.31 | 12.38 | 12 | 12.03 | 12.03 | -0.27 (-2.20%) | 3,362,492 |
| 6 May 2021 | CNY | 11.88 | 12.53 | 11.84 | 12.3 | 12.3 | +0.48 (+4.06%) | 5,283,104 |
| 30 Apr 2021 | CNY | 12.19 | 12.24 | 11.68 | 11.82 | 11.82 | -0.36 (-2.96%) | 5,918,416 |
| 29 Apr 2021 | CNY | 12.28 | 12.46 | 12.15 | 12.18 | 12.18 | -0.17 (-1.38%) | 3,253,799 |
| 28 Apr 2021 | CNY | 12.24 | 12.44 | 12.06 | 12.35 | 12.35 | +0.05 (+0.41%) | 2,646,659 |
| 27 Apr 2021 | CNY | 12.56 | 12.57 | 12.23 | 12.3 | 12.3 | -0.26 (-2.07%) | 3,486,863 |
| 26 Apr 2021 | CNY | 12.63 | 12.92 | 12.55 | 12.56 | 12.56 | +0.03 (+0.24%) | 4,753,040 |
| 23 Apr 2021 | CNY | 12.7 | 12.79 | 12.33 | 12.53 | 12.53 | -0.16 (-1.26%) | 3,990,933 |
| 22 Apr 2021 | CNY | 12.63 | 12.86 | 12.59 | 12.69 | 12.69 | +0.02 (+0.16%) | 3,229,258 |
| 21 Apr 2021 | CNY | 12.84 | 12.84 | 12.55 | 12.67 | 12.67 | -0.05 (-0.39%) | 3,387,740 |
| 20 Apr 2021 | CNY | 12.84 | 12.97 | 12.71 | 12.72 | 12.72 | -0.12 (-0.93%) | 4,399,630 |
| 19 Apr 2021 | CNY | 12.67 | 12.87 | 12.51 | 12.84 | 12.84 | +0.24 (+1.90%) | 5,109,173 |
| 16 Apr 2021 | CNY | 12.22 | 12.64 | 12.22 | 12.6 | 12.6 | +0.28 (+2.27%) | 5,910,511 |
