| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2021 | CNY | 16.0867 | 17.2067 | 15.9333 | 15.9733 | 15.9733 | -0.113 (-0.70%) | 7,157,728 |
| 2 Jun 2021 | CNY | 15.24 | 16.4333 | 15.0667 | 16.0867 | 16.0867 | +1.14 (+7.63%) | 8,213,823 |
| 1 Jun 2021 | CNY | 14.7133 | 14.9667 | 14.7 | 14.9467 | 14.9467 | +0.093 (+0.63%) | 2,061,750 |
| 31 May 2021 | CNY | 14.7333 | 15 | 14.5533 | 14.8533 | 14.8533 | +0.073 (+0.50%) | 2,459,121 |
| 28 May 2021 | CNY | 14.9867 | 15.0733 | 14.6133 | 14.78 | 14.78 | -0.193 (-1.29%) | 3,084,171 |
| 27 May 2021 | CNY | 15.3933 | 15.6467 | 14.9067 | 14.9733 | 14.9733 | -0.467 (-3.02%) | 6,261,369 |
| 26 May 2021 | CNY | 14.4333 | 15.9933 | 14.3867 | 15.44 | 15.44 | +1.387 (+9.87%) | 8,918,499 |
| 25 May 2021 | CNY | 13.9333 | 14.1667 | 13.9067 | 14.0533 | 14.0533 | +0.02 (+0.14%) | 1,083,000 |
| 24 May 2021 | CNY | 14.3333 | 14.34 | 13.9467 | 14.0333 | 14.0333 | -0.22 (-1.54%) | 1,102,521 |
| 21 May 2021 | CNY | 14.14 | 14.3667 | 14.04 | 14.2533 | 14.2533 | +0.18 (+1.28%) | 1,330,200 |
| 20 May 2021 | CNY | 14.1733 | 14.3133 | 13.9333 | 14.0733 | 14.0733 | -0.24 (-1.68%) | 1,049,871 |
| 19 May 2021 | CNY | 14.4667 | 14.6 | 14.1867 | 14.3133 | 14.3133 | +0.027 (+0.19%) | 1,410,946 |
| 18 May 2021 | CNY | 13.9667 | 14.5733 | 13.9667 | 14.2867 | 14.2867 | +0.36 (+2.58%) | 1,743,129 |
| 17 May 2021 | CNY | 14.1533 | 14.4 | 13.7333 | 13.9267 | 13.9267 | -0.38 (-2.66%) | 1,890,294 |
| 14 May 2021 | CNY | 13.8667 | 14.7533 | 13.5467 | 14.3067 | 14.3067 | +0.787 (+5.82%) | 3,437,979 |
| 13 May 2021 | CNY | 13.36 | 13.6333 | 13.3267 | 13.52 | 13.52 | +0.06 (+0.45%) | 1,180,821 |
| 12 May 2021 | CNY | 13.6133 | 13.6333 | 13.36 | 13.46 | 13.46 | -0.173 (-1.27%) | 1,698,000 |
| 11 May 2021 | CNY | 13.7333 | 13.8333 | 13.4733 | 13.6333 | 13.6333 | -0.04 (-0.29%) | 1,271,250 |
| 10 May 2021 | CNY | 13.9333 | 14.06 | 13.62 | 13.6733 | 13.6733 | -0.447 (-3.16%) | 1,721,400 |
| 7 May 2021 | CNY | 14.7333 | 14.92 | 14.0133 | 14.12 | 14.12 | -0.593 (-4.03%) | 2,731,950 |
| 6 May 2021 | CNY | 14.5867 | 15.0333 | 14.58 | 14.7133 | 14.7133 | +0.18 (+1.24%) | 3,007,183 |
| 30 Apr 2021 | CNY | 15.04 | 15.1 | 13.8667 | 14.5333 | 14.5333 | -0.593 (-3.92%) | 4,682,757 |
| 29 Apr 2021 | CNY | 14.7133 | 15.3333 | 14.4867 | 15.1267 | 15.1267 | +0.5 (+3.42%) | 5,069,250 |
| 28 Apr 2021 | CNY | 15 | 15.3133 | 14.3933 | 14.6267 | 14.6267 | -0.26 (-1.75%) | 3,739,321 |
| 27 Apr 2021 | CNY | 14.46 | 14.98 | 14.34 | 14.8867 | 14.8867 | +0.427 (+2.95%) | 3,704,050 |
| 26 Apr 2021 | CNY | 14.12 | 15.1933 | 14.0733 | 14.46 | 14.46 | +0.527 (+3.78%) | 3,294,207 |
| 23 Apr 2021 | CNY | 14.3067 | 14.3067 | 13.7867 | 13.9333 | 13.9333 | -0.373 (-2.61%) | 1,546,729 |
| 22 Apr 2021 | CNY | 14.48 | 14.5867 | 14.2467 | 14.3067 | 14.3067 | -0.173 (-1.20%) | 944,100 |
| 21 Apr 2021 | CNY | 14.4533 | 14.6067 | 14.2733 | 14.48 | 14.48 | 0.0 (0.0%) | 955,800 |
| 20 Apr 2021 | CNY | 14.7333 | 14.86 | 14.4333 | 14.48 | 14.48 | -0.3 (-2.03%) | 1,426,350 |
