| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 14 | 14.07 | 13.8 | 13.97 | 13.97 | -0.18 (-1.27%) | 4,359,973 |
| 28 May 2021 | CNY | 13.81 | 14.18 | 13.7 | 14.15 | 14.15 | +0.4 (+2.91%) | 5,943,668 |
| 27 May 2021 | CNY | 13.76 | 14.08 | 13.73 | 13.75 | 13.75 | -0.06 (-0.43%) | 4,572,423 |
| 26 May 2021 | CNY | 13.9 | 13.96 | 13.73 | 13.81 | 13.81 | -0.09 (-0.65%) | 3,668,600 |
| 25 May 2021 | CNY | 14.08 | 14.18 | 13.65 | 13.9 | 13.9 | -0.27 (-1.91%) | 5,956,794 |
| 24 May 2021 | CNY | 13.9 | 14.26 | 13.64 | 14.17 | 14.17 | +0.41 (+2.98%) | 6,357,668 |
| 21 May 2021 | CNY | 13.82 | 14.04 | 13.64 | 13.76 | 13.76 | -0.15 (-1.08%) | 4,913,868 |
| 20 May 2021 | CNY | 14 | 14.14 | 13.7 | 13.91 | 13.91 | -0.3 (-2.11%) | 7,595,530 |
| 19 May 2021 | CNY | 13.48 | 14.28 | 13.35 | 14.21 | 14.21 | +0.76 (+5.65%) | 13,173,070 |
| 18 May 2021 | CNY | 12.75 | 13.98 | 12.75 | 13.45 | 13.45 | +0.65 (+5.08%) | 9,278,123 |
| 17 May 2021 | CNY | 12.96 | 12.99 | 12.72 | 12.8 | 12.8 | -0.29 (-2.22%) | 4,282,100 |
| 14 May 2021 | CNY | 13.3 | 13.37 | 13.02 | 13.09 | 13.09 | -0.1 (-0.76%) | 5,284,900 |
| 13 May 2021 | CNY | 12.93 | 13.35 | 12.83 | 13.19 | 13.19 | +0.25 (+1.93%) | 7,544,423 |
| 12 May 2021 | CNY | 12.75 | 12.96 | 12.67 | 12.94 | 12.94 | +0.11 (+0.86%) | 4,411,439 |
| 11 May 2021 | CNY | 12.6 | 12.85 | 12.48 | 12.83 | 12.83 | +0.22 (+1.74%) | 4,137,391 |
| 10 May 2021 | CNY | 12.46 | 12.73 | 12.41 | 12.61 | 12.61 | +0.09 (+0.72%) | 3,208,132 |
| 7 May 2021 | CNY | 12.54 | 12.58 | 12.35 | 12.52 | 12.52 | +0.07 (+0.56%) | 2,670,534 |
| 6 May 2021 | CNY | 12.4 | 12.5 | 12.26 | 12.45 | 12.45 | +0.12 (+0.97%) | 1,915,400 |
| 30 Apr 2021 | CNY | 12.63 | 12.63 | 12.21 | 12.33 | 12.33 | -0.2 (-1.60%) | 2,815,628 |
| 29 Apr 2021 | CNY | 12.39 | 12.63 | 12.31 | 12.53 | 12.53 | +0.14 (+1.13%) | 3,409,062 |
| 28 Apr 2021 | CNY | 11.98 | 12.73 | 11.98 | 12.39 | 12.39 | +0.38 (+3.16%) | 4,265,262 |
| 27 Apr 2021 | CNY | 12.18 | 12.27 | 11.8 | 12.01 | 12.01 | -0.17 (-1.40%) | 2,890,116 |
| 26 Apr 2021 | CNY | 12.42 | 12.51 | 12.15 | 12.18 | 12.18 | -0.24 (-1.93%) | 2,644,782 |
| 23 Apr 2021 | CNY | 12.93 | 12.95 | 12.36 | 12.42 | 12.42 | -0.42 (-3.27%) | 3,451,800 |
| 22 Apr 2021 | CNY | 12.6 | 12.91 | 12.59 | 12.84 | 12.84 | +0.2 (+1.58%) | 2,657,506 |
| 21 Apr 2021 | CNY | 12.58 | 12.84 | 12.5 | 12.64 | 12.64 | -0.04 (-0.32%) | 3,469,430 |
| 20 Apr 2021 | CNY | 12.9 | 13.08 | 12.65 | 12.68 | 12.68 | -0.18 (-1.40%) | 4,843,630 |
| 19 Apr 2021 | CNY | 12.79 | 12.95 | 12.71 | 12.86 | 12.86 | +0.06 (+0.47%) | 2,987,539 |
| 16 Apr 2021 | CNY | 12.46 | 12.84 | 12.37 | 12.8 | 12.8 | +0.34 (+2.73%) | 4,341,136 |
| 15 Apr 2021 | CNY | 12.21 | 12.6 | 12.21 | 12.46 | 12.46 | +0.05 (+0.40%) | 2,064,193 |
