| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 15.34 | 15.88 | 15.3 | 15.72 | 15.72 | +0.027 (+0.17%) | 26,365,980 |
| 31 May 2021 | CNY | 16.2867 | 16.3867 | 15.4067 | 15.6933 | 15.6933 | -0.173 (-1.09%) | 34,971,408 |
| 28 May 2021 | CNY | 15.4733 | 15.9667 | 15.1 | 15.8667 | 15.8667 | +0.667 (+4.39%) | 41,787,777 |
| 27 May 2021 | CNY | 15.4 | 15.7533 | 15.1733 | 15.2 | 15.2 | -0.053 (-0.35%) | 31,089,333 |
| 26 May 2021 | CNY | 15.1867 | 16.3667 | 15.0467 | 15.2533 | 15.2533 | +0.4 (+2.69%) | 45,940,773 |
| 25 May 2021 | CNY | 14.4533 | 14.9467 | 14.0133 | 14.8533 | 14.8533 | +0.907 (+6.50%) | 33,286,042 |
| 24 May 2021 | CNY | 13.0333 | 14.0867 | 12.9867 | 13.9467 | 13.9467 | +0.693 (+5.23%) | 18,508,873 |
| 21 May 2021 | CNY | 13.42 | 13.7867 | 13.2533 | 13.2533 | 13.2533 | -0.167 (-1.24%) | 10,583,670 |
| 20 May 2021 | CNY | 13.4733 | 13.66 | 13.1067 | 13.42 | 13.42 | -0.18 (-1.32%) | 12,530,374 |
| 19 May 2021 | CNY | 13.9467 | 13.98 | 13.4933 | 13.6 | 13.6 | -0.46 (-3.27%) | 13,313,254 |
| 18 May 2021 | CNY | 14.12 | 14.2467 | 13.8533 | 14.06 | 14.06 | +0.007 (+0.05%) | 12,076,855 |
| 17 May 2021 | CNY | 14.38 | 14.4 | 13.6667 | 14.0533 | 14.0533 | -0.64 (-4.36%) | 17,690,626 |
| 14 May 2021 | CNY | 14.1533 | 14.8667 | 14.0067 | 14.6933 | 14.6933 | +0.473 (+3.33%) | 20,211,336 |
| 13 May 2021 | CNY | 14.4667 | 15.0667 | 14.1933 | 14.22 | 14.22 | -0.567 (-3.83%) | 22,014,078 |
| 12 May 2021 | CNY | 13.7733 | 15.2533 | 13.7067 | 14.7867 | 14.7867 | +0.68 (+4.82%) | 28,769,529 |
| 11 May 2021 | CNY | 13.74 | 14.3933 | 13.5533 | 14.1067 | 14.1067 | +0.34 (+2.47%) | 25,035,760 |
| 10 May 2021 | CNY | 13.18 | 13.8733 | 12.9933 | 13.7667 | 13.7667 | +0.98 (+7.66%) | 22,498,770 |
| 7 May 2021 | CNY | 12.6667 | 13.22 | 12.4667 | 12.7867 | 12.7867 | +0.007 (+0.05%) | 11,719,857 |
| 6 May 2021 | CNY | 12.6 | 13.12 | 12.34 | 12.78 | 12.78 | +0.18 (+1.43%) | 9,847,114 |
| 30 Apr 2021 | CNY | 12.3667 | 12.8667 | 12.34 | 12.6 | 12.6 | +0.233 (+1.89%) | 8,688,408 |
| 29 Apr 2021 | CNY | 12.6 | 12.76 | 12.3667 | 12.3667 | 12.3667 | +0.193 (+1.59%) | 8,718,066 |
| 28 Apr 2021 | CNY | 13.0733 | 13.1 | 12.0333 | 12.1733 | 12.1733 | -1.32 (-9.78%) | 17,660,908 |
| 27 Apr 2021 | CNY | 13.44 | 13.7733 | 13.16 | 13.4933 | 13.4933 | +0.353 (+2.69%) | 12,238,821 |
| 26 Apr 2021 | CNY | 13.2533 | 13.4333 | 13.1067 | 13.14 | 13.14 | +0.02 (+0.15%) | 6,796,318 |
| 23 Apr 2021 | CNY | 13.62 | 13.6333 | 13.1133 | 13.12 | 13.12 | -0.727 (-5.25%) | 12,187,161 |
| 22 Apr 2021 | CNY | 13.66 | 14.14 | 13.24 | 13.8467 | 13.8467 | +0.073 (+0.53%) | 16,498,947 |
| 21 Apr 2021 | CNY | 13.7933 | 14.26 | 13.6333 | 13.7733 | 13.7733 | -0.067 (-0.48%) | 13,310,628 |
| 20 Apr 2021 | CNY | 13.7067 | 14.1667 | 13.4867 | 13.84 | 13.84 | +0.073 (+0.53%) | 14,436,984 |
| 19 Apr 2021 | CNY | 13.8867 | 14.04 | 13.5333 | 13.7667 | 13.7667 | -0.367 (-2.59%) | 18,933,753 |
| 16 Apr 2021 | CNY | 13.34 | 14.4 | 13.34 | 14.1333 | 14.1333 | +0.573 (+4.23%) | 20,916,160 |
