| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 12.96 | 13.19 | 12.87 | 13.14 | 13.14 | +0.14 (+1.08%) | 1,042,503 |
| 31 May 2021 | CNY | 12.79 | 13.05 | 12.79 | 13 | 13 | +0.18 (+1.40%) | 1,186,905 |
| 28 May 2021 | CNY | 12.91 | 12.96 | 12.73 | 12.82 | 12.82 | -0.04 (-0.31%) | 851,532 |
| 27 May 2021 | CNY | 12.86 | 13 | 12.81 | 12.86 | 12.86 | -0.02 (-0.16%) | 812,914 |
| 26 May 2021 | CNY | 12.78 | 12.91 | 12.75 | 12.88 | 12.88 | +0.04 (+0.31%) | 924,970 |
| 25 May 2021 | CNY | 12.89 | 12.89 | 12.74 | 12.84 | 12.84 | +0.03 (+0.23%) | 909,147 |
| 24 May 2021 | CNY | 12.69 | 12.86 | 12.62 | 12.81 | 12.81 | +0.11 (+0.87%) | 986,437 |
| 21 May 2021 | CNY | 12.55 | 12.78 | 12.46 | 12.7 | 12.7 | +0.17 (+1.36%) | 899,375 |
| 20 May 2021 | CNY | 12.65 | 12.71 | 12.5 | 12.53 | 12.53 | -0.09 (-0.71%) | 785,543 |
| 19 May 2021 | CNY | 12.64 | 12.68 | 12.53 | 12.62 | 12.62 | -0.02 (-0.16%) | 607,181 |
| 18 May 2021 | CNY | 12.79 | 12.79 | 12.6 | 12.64 | 12.64 | -0.17 (-1.33%) | 956,177 |
| 17 May 2021 | CNY | 12.79 | 12.87 | 12.67 | 12.81 | 12.81 | -0.03 (-0.23%) | 1,382,882 |
| 14 May 2021 | CNY | 12.68 | 12.94 | 12.6 | 12.84 | 12.84 | +0.22 (+1.74%) | 1,390,636 |
| 13 May 2021 | CNY | 12.44 | 12.71 | 12.44 | 12.62 | 12.62 | +0.06 (+0.48%) | 852,101 |
| 12 May 2021 | CNY | 12.4 | 12.58 | 12.4 | 12.56 | 12.56 | +0.08 (+0.64%) | 815,812 |
| 11 May 2021 | CNY | 12.38 | 12.54 | 12.25 | 12.48 | 12.48 | +0.11 (+0.89%) | 826,382 |
| 10 May 2021 | CNY | 12.41 | 12.43 | 12.27 | 12.37 | 12.37 | +0.04 (+0.32%) | 692,634 |
| 7 May 2021 | CNY | 12.51 | 12.52 | 12.31 | 12.33 | 12.33 | -0.1 (-0.80%) | 1,343,033 |
| 6 May 2021 | CNY | 12.54 | 12.66 | 12.4 | 12.43 | 12.43 | -0.11 (-0.88%) | 1,069,826 |
| 30 Apr 2021 | CNY | 12.92 | 12.92 | 12.43 | 12.54 | 12.54 | -0.29 (-2.26%) | 1,450,767 |
| 29 Apr 2021 | CNY | 12.66 | 12.98 | 12.5 | 12.83 | 12.83 | +0.11 (+0.86%) | 1,533,992 |
| 28 Apr 2021 | CNY | 12.97 | 12.97 | 12.65 | 12.72 | 12.72 | -0.13 (-1.01%) | 1,124,046 |
| 27 Apr 2021 | CNY | 12.9 | 12.98 | 12.66 | 12.85 | 12.85 | -0.05 (-0.39%) | 1,521,631 |
| 26 Apr 2021 | CNY | 13.19 | 13.2 | 12.72 | 12.9 | 12.9 | -0.34 (-2.57%) | 2,191,370 |
| 23 Apr 2021 | CNY | 13.33 | 13.4 | 13.11 | 13.24 | 13.24 | -0.2 (-1.49%) | 1,234,017 |
| 22 Apr 2021 | CNY | 13.37 | 13.62 | 13.31 | 13.44 | 13.44 | +0.07 (+0.52%) | 1,060,491 |
| 21 Apr 2021 | CNY | 13.48 | 13.48 | 13.32 | 13.37 | 13.37 | -0.11 (-0.82%) | 978,112 |
| 20 Apr 2021 | CNY | 13.77 | 13.77 | 13.41 | 13.48 | 13.48 | -0.08 (-0.59%) | 1,754,595 |
| 19 Apr 2021 | CNY | 13.55 | 13.72 | 13.5 | 13.56 | 13.56 | -0.08 (-0.59%) | 1,328,148 |
| 16 Apr 2021 | CNY | 13.34 | 13.65 | 13.34 | 13.64 | 13.64 | +0.31 (+2.33%) | 1,565,956 |
