| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 14.89 | 15.26 | 14.89 | 15.1 | 15.1 | +0.21 (+1.41%) | 2,253,149 |
| 28 May 2021 | CNY | 15.04 | 15.14 | 14.79 | 14.89 | 14.89 | -0.05 (-0.33%) | 2,292,324 |
| 27 May 2021 | CNY | 14.55 | 15.23 | 14.51 | 14.94 | 14.94 | +0.35 (+2.40%) | 3,347,202 |
| 26 May 2021 | CNY | 14.37 | 14.78 | 14.33 | 14.59 | 14.59 | +0.26 (+1.81%) | 2,128,832 |
| 25 May 2021 | CNY | 14.18 | 14.41 | 14.12 | 14.33 | 14.33 | +0.1 (+0.70%) | 2,237,439 |
| 24 May 2021 | CNY | 14.31 | 14.39 | 14.12 | 14.23 | 14.23 | -0.12 (-0.84%) | 1,551,049 |
| 21 May 2021 | CNY | 14.47 | 14.61 | 14.34 | 14.35 | 14.35 | -0.1 (-0.69%) | 1,216,383 |
| 20 May 2021 | CNY | 14.54 | 14.64 | 14.34 | 14.45 | 14.45 | -0.09 (-0.62%) | 1,179,903 |
| 19 May 2021 | CNY | 14.7 | 14.7 | 14.5 | 14.54 | 14.54 | -0.13 (-0.89%) | 1,141,509 |
| 18 May 2021 | CNY | 14.59 | 14.74 | 14.33 | 14.67 | 14.67 | +0.06 (+0.41%) | 1,759,917 |
| 17 May 2021 | CNY | 14.86 | 15.15 | 14.58 | 14.61 | 14.61 | -0.29 (-1.95%) | 2,324,497 |
| 14 May 2021 | CNY | 14.69 | 15.1 | 14.47 | 14.9 | 14.9 | -0.02 (-0.13%) | 3,516,649 |
| 13 May 2021 | CNY | 14.32 | 15.56 | 14.26 | 14.92 | 14.92 | +0.6 (+4.19%) | 4,900,931 |
| 12 May 2021 | CNY | 14.11 | 14.36 | 13.86 | 14.32 | 14.32 | +0.25 (+1.78%) | 1,315,485 |
| 11 May 2021 | CNY | 13.9 | 14.15 | 13.81 | 14.07 | 14.07 | +0.14 (+1.01%) | 1,422,403 |
| 10 May 2021 | CNY | 14.31 | 14.34 | 13.82 | 13.93 | 13.93 | -0.36 (-2.52%) | 2,603,619 |
| 7 May 2021 | CNY | 14.48 | 14.49 | 14.25 | 14.29 | 14.29 | -0.03 (-0.21%) | 1,497,790 |
| 6 May 2021 | CNY | 14.57 | 14.87 | 14.31 | 14.32 | 14.32 | -0.17 (-1.17%) | 1,707,536 |
| 30 Apr 2021 | CNY | 14.77 | 14.82 | 14.28 | 14.49 | 14.49 | -0.28 (-1.90%) | 2,667,435 |
| 29 Apr 2021 | CNY | 14.5 | 15.08 | 14.27 | 14.77 | 14.77 | +0.32 (+2.21%) | 4,133,948 |
| 28 Apr 2021 | CNY | 15.58 | 15.68 | 14.2 | 14.45 | 14.45 | -1.14 (-7.31%) | 7,097,516 |
| 27 Apr 2021 | CNY | 16.06 | 16.38 | 15.51 | 15.59 | 15.59 | -1.32 (-7.81%) | 5,962,184 |
| 26 Apr 2021 | CNY | 17.28 | 17.46 | 16.9 | 16.91 | 16.91 | -0.56 (-3.21%) | 2,580,398 |
| 23 Apr 2021 | CNY | 17.48 | 17.66 | 17.29 | 17.47 | 17.47 | 0.0 (0.0%) | 1,783,897 |
| 22 Apr 2021 | CNY | 17.62 | 17.66 | 17.4 | 17.47 | 17.47 | -0.04 (-0.23%) | 1,624,278 |
| 21 Apr 2021 | CNY | 17.01 | 17.78 | 16.96 | 17.51 | 17.51 | +0.43 (+2.52%) | 3,502,425 |
| 20 Apr 2021 | CNY | 17.25 | 17.4 | 17.05 | 17.08 | 17.08 | -0.2 (-1.16%) | 2,534,708 |
| 19 Apr 2021 | CNY | 16.61 | 17.31 | 16.59 | 17.28 | 17.28 | +0.67 (+4.03%) | 3,453,134 |
| 16 Apr 2021 | CNY | 16.6 | 16.69 | 16.36 | 16.61 | 16.61 | -0.01 (-0.06%) | 1,527,980 |
| 15 Apr 2021 | CNY | 16.71 | 16.86 | 16.6 | 16.62 | 16.62 | -0.2 (-1.19%) | 1,368,081 |
