| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.21 | 15.6 | 14.94 | 15.51 | 15.51 | +0.12 (+0.78%) | 6,732,252 |
| 28 May 2021 | CNY | 16 | 16.08 | 15.15 | 15.39 | 15.39 | -0.79 (-4.88%) | 7,372,082 |
| 27 May 2021 | CNY | 16.3 | 16.55 | 15.83 | 16.18 | 16.18 | -0.52 (-3.11%) | 7,816,958 |
| 26 May 2021 | CNY | 15.84 | 16.96 | 15.5 | 16.7 | 16.7 | +0.7 (+4.38%) | 9,927,152 |
| 25 May 2021 | CNY | 16 | 16.97 | 15.39 | 16 | 16 | -0.43 (-2.62%) | 11,309,257 |
| 24 May 2021 | CNY | 19.77 | 19.77 | 16.17 | 16.43 | 16.43 | -1.54 (-8.57%) | 16,111,887 |
| 21 May 2021 | CNY | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | +1.63 (+9.98%) | 933,100 |
| 20 May 2021 | CNY | 16.34 | 16.34 | 16.1 | 16.34 | 16.34 | +1.49 (+10.03%) | 15,261,037 |
| 19 May 2021 | CNY | 13.5 | 14.85 | 13.26 | 14.85 | 14.85 | +1.35 (+10%) | 2,514,800 |
| 18 May 2021 | CNY | 12.93 | 13.88 | 12.91 | 13.5 | 13.5 | +0.47 (+3.61%) | 984,191 |
| 17 May 2021 | CNY | 13.26 | 13.26 | 12.76 | 13.03 | 13.03 | -0.24 (-1.81%) | 699,000 |
| 14 May 2021 | CNY | 13.19 | 13.32 | 13.19 | 13.27 | 13.27 | +0.09 (+0.68%) | 376,900 |
| 13 May 2021 | CNY | 13.26 | 13.3 | 13.12 | 13.18 | 13.18 | -0.08 (-0.60%) | 357,800 |
| 12 May 2021 | CNY | 12.96 | 13.27 | 12.96 | 13.26 | 13.26 | +0.3 (+2.31%) | 712,700 |
| 11 May 2021 | CNY | 12.75 | 12.97 | 12.66 | 12.96 | 12.96 | +0.17 (+1.33%) | 371,992 |
| 10 May 2021 | CNY | 12.93 | 12.93 | 12.71 | 12.79 | 12.79 | -0.12 (-0.93%) | 521,592 |
| 7 May 2021 | CNY | 13.16 | 13.16 | 12.8 | 12.91 | 12.91 | -0.18 (-1.38%) | 418,900 |
| 6 May 2021 | CNY | 12.82 | 13.11 | 12.8 | 13.09 | 13.09 | +0.29 (+2.27%) | 588,501 |
| 30 Apr 2021 | CNY | 13.19 | 13.19 | 12.68 | 12.8 | 12.8 | -0.39 (-2.96%) | 953,200 |
| 29 Apr 2021 | CNY | 13.42 | 13.48 | 13.16 | 13.19 | 13.19 | -0.23 (-1.71%) | 775,900 |
| 28 Apr 2021 | CNY | 13.71 | 13.72 | 13.15 | 13.42 | 13.42 | -0.48 (-3.45%) | 1,550,498 |
| 27 Apr 2021 | CNY | 13.34 | 14.06 | 13.29 | 13.9 | 13.9 | +0.63 (+4.75%) | 2,071,166 |
| 26 Apr 2021 | CNY | 13.15 | 13.43 | 13.15 | 13.27 | 13.27 | +0.09 (+0.68%) | 514,692 |
| 23 Apr 2021 | CNY | 13.53 | 13.53 | 13.1 | 13.18 | 13.18 | -0.33 (-2.44%) | 671,400 |
| 22 Apr 2021 | CNY | 13.59 | 13.69 | 13.37 | 13.51 | 13.51 | -0.08 (-0.59%) | 530,900 |
| 21 Apr 2021 | CNY | 13.62 | 13.67 | 13.46 | 13.59 | 13.59 | -0.04 (-0.29%) | 588,900 |
| 20 Apr 2021 | CNY | 13.85 | 13.99 | 13.62 | 13.63 | 13.63 | -0.23 (-1.66%) | 699,301 |
| 19 Apr 2021 | CNY | 13.85 | 14.06 | 13.74 | 13.86 | 13.86 | -0.04 (-0.29%) | 966,300 |
| 16 Apr 2021 | CNY | 13.55 | 13.91 | 13.44 | 13.9 | 13.9 | +0.34 (+2.51%) | 944,922 |
| 15 Apr 2021 | CNY | 13.4 | 13.68 | 13.35 | 13.56 | 13.56 | -0.01 (-0.07%) | 580,602 |
