| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 15.5 | 15.59 | 15.02 | 15.22 | 15.22 | -0.4 (-2.56%) | 18,614,430 |
| 31 May 2021 | CNY | 15.49 | 16.04 | 15.42 | 15.62 | 15.62 | +0.47 (+3.10%) | 28,463,694 |
| 28 May 2021 | CNY | 14.52 | 15.75 | 14.52 | 15.15 | 15.15 | +0.63 (+4.34%) | 32,357,329 |
| 27 May 2021 | CNY | 14.33 | 14.89 | 14.23 | 14.52 | 14.52 | +0.17 (+1.18%) | 17,812,444 |
| 26 May 2021 | CNY | 14.45 | 14.85 | 14.2 | 14.35 | 14.35 | -0.34 (-2.31%) | 22,166,788 |
| 25 May 2021 | CNY | 14.18 | 15.4 | 13.97 | 14.69 | 14.69 | +0.67 (+4.78%) | 35,158,955 |
| 24 May 2021 | CNY | 13.18 | 14.13 | 12.91 | 14.02 | 14.02 | +0.8 (+6.05%) | 24,525,700 |
| 21 May 2021 | CNY | 13.41 | 13.45 | 13.01 | 13.22 | 13.22 | -0.02 (-0.15%) | 10,967,529 |
| 20 May 2021 | CNY | 13.05 | 13.48 | 13.05 | 13.24 | 13.24 | +0.06 (+0.46%) | 11,407,599 |
| 19 May 2021 | CNY | 13.39 | 13.56 | 13.1 | 13.18 | 13.18 | -0.41 (-3.02%) | 17,788,394 |
| 18 May 2021 | CNY | 13.82 | 13.97 | 13.3 | 13.59 | 13.59 | -0.54 (-3.82%) | 23,860,286 |
| 17 May 2021 | CNY | 13.97 | 14.68 | 13.8 | 14.13 | 14.13 | +0.33 (+2.39%) | 30,338,157 |
| 14 May 2021 | CNY | 13.41 | 14.41 | 13.38 | 13.8 | 13.8 | +0.42 (+3.14%) | 33,469,049 |
| 13 May 2021 | CNY | 13 | 13.88 | 13 | 13.38 | 13.38 | +0.55 (+4.29%) | 25,316,731 |
| 12 May 2021 | CNY | 12.8 | 12.93 | 12.5 | 12.83 | 12.83 | -0.09 (-0.70%) | 11,473,168 |
| 11 May 2021 | CNY | 12.81 | 13.1 | 12.58 | 12.92 | 12.92 | -0.07 (-0.54%) | 14,420,340 |
| 10 May 2021 | CNY | 12.27 | 12.99 | 12.26 | 12.99 | 12.99 | +0.79 (+6.48%) | 20,345,025 |
| 7 May 2021 | CNY | 12.84 | 12.96 | 12.11 | 12.2 | 12.2 | -0.63 (-4.91%) | 16,628,715 |
| 6 May 2021 | CNY | 12.4 | 13.33 | 12.37 | 12.83 | 12.83 | +0.44 (+3.55%) | 25,772,513 |
| 30 Apr 2021 | CNY | 12.1 | 12.46 | 11.62 | 12.39 | 12.39 | +0.46 (+3.86%) | 16,985,649 |
| 29 Apr 2021 | CNY | 11.91 | 12.25 | 11.84 | 11.93 | 11.93 | +0.317 (+2.73%) | 10,069,141 |
| 29 Apr 2021 |
|
|||||||
| 28 Apr 2021 | CNY | 12.0064 | 12.0064 | 11.5556 | 11.6135 | 11.6135 | -0.399 (-3.32%) | 13,167,643 |
| 27 Apr 2021 | CNY | 11.9163 | 12.0387 | 11.5556 | 12.0129 | 12.0129 | +0.077 (+0.65%) | 14,128,110 |
| 26 Apr 2021 | CNY | 11.8647 | 12.1224 | 11.7939 | 11.9356 | 11.9356 | +0.238 (+2.04%) | 15,138,585 |
| 23 Apr 2021 | CNY | 11.6973 | 11.9871 | 11.6393 | 11.6973 | 11.6973 | -0.026 (-0.22%) | 10,518,808 |
| 22 Apr 2021 | CNY | 11.7359 | 11.9163 | 11.5878 | 11.723 | 11.723 | -0.097 (-0.82%) | 9,893,551 |
| 21 Apr 2021 | CNY | 11.9098 | 12.1482 | 11.6779 | 11.8196 | 11.8196 | -0.013 (-0.11%) | 16,110,736 |
| 20 Apr 2021 | CNY | 11.6844 | 12.0322 | 11.6586 | 11.8325 | 11.8325 | +0.077 (+0.66%) | 12,642,786 |
| 19 Apr 2021 | CNY | 11.401 | 11.8776 | 11.3945 | 11.7552 | 11.7552 | +0.303 (+2.64%) | 9,750,210 |
| 16 Apr 2021 | CNY | 11.6006 | 11.6779 | 11.4203 | 11.4525 | 11.4525 | -0.174 (-1.50%) | 7,980,439 |
