| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 11.95 | 12.38 | 11.8 | 12.21 | 12.21 | +0.27 (+2.26%) | 25,868,924 |
| 31 May 2021 | CNY | 11.62 | 11.96 | 11.61 | 11.94 | 11.94 | +0.3 (+2.58%) | 16,036,988 |
| 28 May 2021 | CNY | 12.03 | 12.14 | 11.62 | 11.64 | 11.64 | -0.36 (-3%) | 24,494,700 |
| 27 May 2021 | CNY | 12.02 | 12.17 | 11.94 | 12 | 12 | -0.07 (-0.58%) | 15,852,668 |
| 26 May 2021 | CNY | 12.22 | 12.44 | 12.02 | 12.07 | 12.07 | -0.12 (-0.98%) | 18,977,155 |
| 25 May 2021 | CNY | 12.27 | 12.3 | 11.83 | 12.19 | 12.19 | -0.11 (-0.89%) | 21,416,936 |
| 24 May 2021 | CNY | 11.96 | 12.4 | 11.78 | 12.3 | 12.3 | +0.25 (+2.07%) | 23,639,821 |
| 21 May 2021 | CNY | 11.8 | 12.35 | 11.75 | 12.05 | 12.05 | +0.4 (+3.43%) | 28,061,196 |
| 20 May 2021 | CNY | 12 | 12.22 | 11.61 | 11.65 | 11.65 | -0.46 (-3.80%) | 29,026,632 |
| 19 May 2021 | CNY | 12.84 | 12.96 | 12.1 | 12.11 | 12.11 | -0.88 (-6.77%) | 35,077,606 |
| 18 May 2021 | CNY | 12.78 | 13.17 | 12.7 | 12.99 | 12.99 | +0.15 (+1.17%) | 22,083,736 |
| 17 May 2021 | CNY | 13.4 | 13.42 | 12.4 | 12.84 | 12.84 | -0.77 (-5.66%) | 31,399,716 |
| 14 May 2021 | CNY | 13.66 | 13.94 | 13.24 | 13.61 | 13.61 | -0.04 (-0.29%) | 31,659,301 |
| 13 May 2021 | CNY | 13.87 | 14.49 | 13.46 | 13.65 | 13.65 | -0.53 (-3.74%) | 41,223,632 |
| 12 May 2021 | CNY | 12.93 | 14.32 | 12.87 | 14.18 | 14.18 | +0.86 (+6.46%) | 46,984,374 |
| 11 May 2021 | CNY | 14.3 | 14.99 | 13.31 | 13.32 | 13.32 | -0.95 (-6.66%) | 58,692,823 |
| 10 May 2021 | CNY | 14.2 | 14.63 | 13.82 | 14.27 | 14.27 | +0.36 (+2.59%) | 54,434,426 |
| 7 May 2021 | CNY | 13.49 | 14.84 | 13.2 | 13.91 | 13.91 | +0.42 (+3.11%) | 68,063,830 |
| 6 May 2021 | CNY | 12.8 | 13.88 | 12.55 | 13.49 | 13.49 | +0.82 (+6.47%) | 48,109,180 |
| 30 Apr 2021 | CNY | 12.4 | 12.75 | 11.79 | 12.67 | 12.67 | +0.29 (+2.34%) | 39,517,472 |
| 29 Apr 2021 | CNY | 12.29 | 12.88 | 12.2 | 12.38 | 12.38 | +0.12 (+0.98%) | 32,860,970 |
| 28 Apr 2021 | CNY | 13.35 | 13.58 | 12.11 | 12.26 | 12.26 | -1.43 (-10.45%) | 47,893,983 |
| 27 Apr 2021 | CNY | 12.9 | 13.88 | 12.8 | 13.69 | 13.69 | +0.68 (+5.23%) | 45,227,258 |
| 26 Apr 2021 | CNY | 13.04 | 13.44 | 12.7 | 13.01 | 13.01 | -0.08 (-0.61%) | 37,353,238 |
| 23 Apr 2021 | CNY | 13.8 | 13.87 | 13.03 | 13.09 | 13.09 | -0.9 (-6.43%) | 53,021,269 |
| 22 Apr 2021 | CNY | 12.58 | 14.85 | 12.41 | 13.99 | 13.99 | +1.23 (+9.64%) | 69,748,416 |
| 21 Apr 2021 | CNY | 12.22 | 13.25 | 12.15 | 12.76 | 12.76 | +0.41 (+3.32%) | 45,288,996 |
| 20 Apr 2021 | CNY | 12.49 | 13.05 | 12.13 | 12.35 | 12.35 | -0.39 (-3.06%) | 45,467,227 |
| 19 Apr 2021 | CNY | 12.5 | 12.97 | 11.9 | 12.74 | 12.74 | -0.26 (-2%) | 58,598,966 |
| 16 Apr 2021 | CNY | 12.1 | 13.18 | 11.87 | 13 | 13 | +0.93 (+7.71%) | 60,834,634 |
