| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 12.6 | 12.95 | 12.52 | 12.94 | 12.94 | +0.26 (+2.05%) | 1,155,097 |
| 31 May 2021 | CNY | 12.61 | 12.73 | 12.29 | 12.68 | 12.68 | +0.13 (+1.04%) | 1,272,214 |
| 28 May 2021 | CNY | 12.39 | 12.58 | 12.28 | 12.55 | 12.55 | +0.22 (+1.78%) | 1,009,677 |
| 27 May 2021 | CNY | 12.16 | 12.39 | 12.12 | 12.33 | 12.33 | +0.13 (+1.07%) | 1,022,956 |
| 26 May 2021 | CNY | 12.13 | 12.29 | 12.13 | 12.2 | 12.2 | +0.04 (+0.33%) | 1,080,680 |
| 25 May 2021 | CNY | 12.16 | 12.22 | 12.03 | 12.16 | 12.16 | +0.03 (+0.25%) | 832,535 |
| 24 May 2021 | CNY | 12.09 | 12.28 | 12.08 | 12.13 | 12.13 | -0.03 (-0.25%) | 831,176 |
| 21 May 2021 | CNY | 12.13 | 12.34 | 12.1 | 12.16 | 12.16 | +0.01 (+0.08%) | 792,351 |
| 20 May 2021 | CNY | 12.1 | 12.35 | 12.1 | 12.15 | 12.15 | -0.03 (-0.25%) | 754,420 |
| 19 May 2021 | CNY | 12.35 | 12.45 | 12.12 | 12.18 | 12.18 | -0.17 (-1.38%) | 667,631 |
| 18 May 2021 | CNY | 12.2 | 12.43 | 12.18 | 12.35 | 12.35 | +0.14 (+1.15%) | 942,399 |
| 17 May 2021 | CNY | 12.63 | 12.68 | 12.18 | 12.21 | 12.21 | -0.53 (-4.16%) | 1,911,591 |
| 14 May 2021 | CNY | 12.45 | 12.85 | 12.41 | 12.74 | 12.74 | +0.29 (+2.33%) | 975,921 |
| 13 May 2021 | CNY | 12.73 | 12.73 | 12.4 | 12.45 | 12.45 | -0.28 (-2.20%) | 1,256,525 |
| 12 May 2021 | CNY | 12.39 | 12.91 | 12.31 | 12.73 | 12.73 | +0.33 (+2.66%) | 1,307,859 |
| 11 May 2021 | CNY | 12.04 | 12.44 | 12.04 | 12.4 | 12.4 | +0.2 (+1.64%) | 695,957 |
| 10 May 2021 | CNY | 12.5 | 12.55 | 12.06 | 12.2 | 12.2 | -0.2 (-1.61%) | 880,339 |
| 7 May 2021 | CNY | 12.31 | 12.5 | 12.27 | 12.4 | 12.4 | +0.02 (+0.16%) | 618,760 |
| 6 May 2021 | CNY | 12.39 | 12.48 | 12.13 | 12.38 | 12.38 | -0.01 (-0.08%) | 887,040 |
| 30 Apr 2021 | CNY | 12.16 | 12.81 | 12.16 | 12.39 | 12.39 | +0.26 (+2.14%) | 1,467,778 |
| 29 Apr 2021 | CNY | 12.2 | 12.38 | 12 | 12.13 | 12.13 | -0.08 (-0.66%) | 654,185 |
| 28 Apr 2021 | CNY | 12.11 | 12.25 | 11.91 | 12.21 | 12.21 | +0.11 (+0.91%) | 757,499 |
| 27 Apr 2021 | CNY | 12.76 | 12.77 | 12.06 | 12.1 | 12.1 | -0.42 (-3.35%) | 1,237,448 |
| 26 Apr 2021 | CNY | 12.71 | 12.85 | 12.52 | 12.52 | 12.52 | -0.22 (-1.73%) | 941,211 |
| 23 Apr 2021 | CNY | 12.96 | 13.09 | 12.69 | 12.74 | 12.74 | -0.19 (-1.47%) | 713,962 |
| 22 Apr 2021 | CNY | 12.87 | 13.16 | 12.81 | 12.93 | 12.93 | +0.05 (+0.39%) | 707,597 |
| 21 Apr 2021 | CNY | 12.91 | 13.17 | 12.83 | 12.88 | 12.88 | -0.21 (-1.60%) | 755,200 |
| 20 Apr 2021 | CNY | 13.19 | 13.28 | 13 | 13.09 | 13.09 | -0.09 (-0.68%) | 1,428,185 |
| 19 Apr 2021 | CNY | 12.5 | 13.2 | 12.41 | 13.18 | 13.18 | +0.77 (+6.20%) | 2,313,206 |
| 16 Apr 2021 | CNY | 11.86 | 12.5 | 11.7 | 12.41 | 12.41 | +0.58 (+4.90%) | 1,200,545 |
