| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 13.14 | 13.78 | 12.8 | 13.78 | 13.78 | +0.49 (+3.69%) | 15,408,927 |
| 28 May 2021 | CNY | 13.15 | 13.67 | 13.15 | 13.29 | 13.29 | +0.01 (+0.08%) | 10,104,505 |
| 27 May 2021 | CNY | 13.36 | 13.45 | 13.09 | 13.28 | 13.28 | +0.06 (+0.45%) | 8,480,315 |
| 26 May 2021 | CNY | 13.25 | 13.75 | 13.19 | 13.22 | 13.22 | -0.11 (-0.83%) | 13,493,413 |
| 25 May 2021 | CNY | 13.13 | 13.34 | 12.85 | 13.33 | 13.33 | +0.21 (+1.60%) | 12,023,619 |
| 24 May 2021 | CNY | 13.13 | 13.42 | 12.95 | 13.12 | 13.12 | -0.06 (-0.46%) | 11,173,813 |
| 21 May 2021 | CNY | 13.41 | 13.58 | 13.17 | 13.18 | 13.18 | -0.35 (-2.59%) | 14,206,270 |
| 20 May 2021 | CNY | 13.6 | 14.04 | 13.31 | 13.53 | 13.53 | -0.41 (-2.94%) | 16,601,113 |
| 19 May 2021 | CNY | 13.59 | 14.57 | 13.36 | 13.94 | 13.94 | +0.2 (+1.46%) | 23,853,972 |
| 18 May 2021 | CNY | 13.48 | 13.87 | 13.21 | 13.74 | 13.74 | -0.14 (-1.01%) | 19,221,480 |
| 17 May 2021 | CNY | 12.7 | 14.22 | 12.7 | 13.88 | 13.88 | +0.95 (+7.35%) | 32,999,010 |
| 14 May 2021 | CNY | 12.77 | 13.12 | 12.55 | 12.93 | 12.93 | +0.12 (+0.94%) | 20,217,813 |
| 13 May 2021 | CNY | 12.98 | 13.56 | 12.69 | 12.81 | 12.81 | +0.26 (+2.07%) | 30,192,681 |
| 12 May 2021 | CNY | 11.32 | 12.55 | 11.24 | 12.55 | 12.55 | +1.14 (+9.99%) | 11,941,977 |
| 11 May 2021 | CNY | 11.53 | 11.65 | 11.26 | 11.41 | 11.41 | -0.13 (-1.13%) | 6,259,075 |
| 10 May 2021 | CNY | 11.25 | 11.8 | 11.12 | 11.54 | 11.54 | +0.29 (+2.58%) | 6,795,422 |
| 7 May 2021 | CNY | 11.75 | 11.75 | 11.25 | 11.25 | 11.25 | -0.74 (-6.17%) | 10,971,941 |
| 6 May 2021 | CNY | 11.81 | 12.3 | 11.68 | 11.99 | 11.99 | -0.07 (-0.58%) | 7,226,350 |
| 30 Apr 2021 | CNY | 12.2 | 12.36 | 11.93 | 12.06 | 12.06 | -0.02 (-0.17%) | 7,015,883 |
| 29 Apr 2021 | CNY | 12.45 | 12.45 | 12 | 12.08 | 12.08 | -0.53 (-4.20%) | 11,314,157 |
| 28 Apr 2021 | CNY | 12.11 | 12.85 | 11.86 | 12.61 | 12.61 | +0.56 (+4.65%) | 14,147,216 |
| 27 Apr 2021 | CNY | 12.43 | 12.45 | 11.98 | 12.05 | 12.05 | -0.61 (-4.82%) | 11,161,620 |
| 26 Apr 2021 | CNY | 12.13 | 13.09 | 12 | 12.66 | 12.66 | +0.44 (+3.60%) | 17,475,868 |
| 23 Apr 2021 | CNY | 11.9 | 12.33 | 11.76 | 12.22 | 12.22 | +0.17 (+1.41%) | 12,066,332 |
| 22 Apr 2021 | CNY | 11.98 | 12.41 | 11.89 | 12.05 | 12.05 | -0.11 (-0.90%) | 14,051,382 |
| 21 Apr 2021 | CNY | 12.01 | 12.64 | 11.6 | 12.16 | 12.16 | -0.64 (-5%) | 20,466,878 |
| 20 Apr 2021 | CNY | 13.19 | 13.66 | 12.72 | 12.8 | 12.8 | +0.38 (+3.06%) | 35,789,688 |
| 19 Apr 2021 | CNY | 12.02 | 12.42 | 12.02 | 12.42 | 12.42 | +1.13 (+10.01%) | 6,037,437 |
| 16 Apr 2021 | CNY | 10.96 | 11.43 | 10.95 | 11.29 | 11.29 | +0.37 (+3.39%) | 5,074,898 |
| 15 Apr 2021 | CNY | 10.88 | 10.94 | 10.73 | 10.92 | 10.92 | +0.06 (+0.55%) | 1,699,001 |
