| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 14.5 | 15.05 | 14.44 | 14.92 | 14.92 | +0.34 (+2.33%) | 2,403,800 |
| 31 May 2021 | CNY | 14.34 | 14.67 | 14.32 | 14.58 | 14.58 | +0.23 (+1.60%) | 2,345,256 |
| 28 May 2021 | CNY | 14.4 | 14.45 | 14.11 | 14.35 | 14.35 | +0.06 (+0.42%) | 2,760,100 |
| 27 May 2021 | CNY | 14.13 | 14.38 | 14.03 | 14.29 | 14.29 | +0.24 (+1.71%) | 1,906,951 |
| 26 May 2021 | CNY | 13.87 | 14.15 | 13.81 | 14.05 | 14.05 | +0.18 (+1.30%) | 1,920,100 |
| 25 May 2021 | CNY | 13.96 | 14.16 | 13.76 | 13.87 | 13.87 | -0.08 (-0.57%) | 1,869,400 |
| 24 May 2021 | CNY | 13.74 | 14.08 | 13.7 | 13.95 | 13.95 | +0.15 (+1.09%) | 1,868,642 |
| 21 May 2021 | CNY | 13.41 | 13.89 | 13.38 | 13.8 | 13.8 | +0.43 (+3.22%) | 3,059,942 |
| 20 May 2021 | CNY | 13.63 | 13.63 | 13.33 | 13.37 | 13.37 | -0.19 (-1.40%) | 1,584,600 |
| 19 May 2021 | CNY | 13.75 | 13.97 | 13.52 | 13.56 | 13.56 | +0.09 (+0.67%) | 2,089,148 |
| 18 May 2021 | CNY | 13.59 | 13.62 | 13.32 | 13.47 | 13.47 | -0.07 (-0.52%) | 1,329,574 |
| 17 May 2021 | CNY | 13.97 | 14.01 | 13.48 | 13.54 | 13.54 | -0.45 (-3.22%) | 2,560,796 |
| 14 May 2021 | CNY | 13.87 | 14.06 | 13.72 | 13.99 | 13.99 | +0.1 (+0.72%) | 1,878,074 |
| 13 May 2021 | CNY | 13.73 | 14.1 | 13.67 | 13.89 | 13.89 | +0.03 (+0.22%) | 1,496,600 |
| 12 May 2021 | CNY | 13.72 | 13.9 | 13.59 | 13.86 | 13.86 | +0.13 (+0.95%) | 1,473,798 |
| 11 May 2021 | CNY | 13.43 | 13.76 | 13.3 | 13.73 | 13.73 | +0.25 (+1.85%) | 1,338,900 |
| 10 May 2021 | CNY | 13.68 | 13.68 | 13.38 | 13.48 | 13.48 | -0.05 (-0.37%) | 1,122,300 |
| 7 May 2021 | CNY | 13.72 | 13.78 | 13.44 | 13.53 | 13.53 | -0.19 (-1.38%) | 1,410,900 |
| 6 May 2021 | CNY | 13.74 | 13.85 | 13.52 | 13.72 | 13.72 | +0.23 (+1.70%) | 1,359,681 |
| 30 Apr 2021 | CNY | 14.1 | 14.14 | 13.45 | 13.49 | 13.49 | -0.6 (-4.26%) | 2,202,600 |
| 29 Apr 2021 | CNY | 13.85 | 14.53 | 13.81 | 14.09 | 14.09 | +0.19 (+1.37%) | 2,244,272 |
| 28 Apr 2021 | CNY | 14.03 | 14.15 | 13.7 | 13.9 | 13.9 | -0.26 (-1.84%) | 1,695,100 |
| 27 Apr 2021 | CNY | 14.4 | 14.41 | 13.9 | 14.16 | 14.16 | -0.25 (-1.73%) | 2,018,400 |
| 26 Apr 2021 | CNY | 14.46 | 14.72 | 14.04 | 14.41 | 14.41 | +0.04 (+0.28%) | 1,593,300 |
| 23 Apr 2021 | CNY | 14.79 | 14.8 | 14.21 | 14.37 | 14.37 | -0.5 (-3.36%) | 2,229,000 |
| 22 Apr 2021 | CNY | 14.85 | 15.02 | 14.68 | 14.87 | 14.87 | +0.17 (+1.16%) | 1,265,664 |
| 21 Apr 2021 | CNY | 14.97 | 15.07 | 14.58 | 14.7 | 14.7 | -0.19 (-1.28%) | 1,622,600 |
| 20 Apr 2021 | CNY | 15.12 | 15.35 | 14.88 | 14.89 | 14.89 | -0.34 (-2.23%) | 2,364,800 |
| 19 Apr 2021 | CNY | 15.39 | 15.55 | 15.11 | 15.23 | 15.23 | -0.07 (-0.46%) | 2,475,023 |
| 16 Apr 2021 | CNY | 14.61 | 15.36 | 14.61 | 15.3 | 15.3 | +0.56 (+3.80%) | 2,052,700 |
