| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.4 | 13.48 | 13.13 | 13.29 | 13.29 | -0.21 (-1.56%) | 43,104,557 |
| 31 May 2021 | CNY | 12.47 | 13.5 | 12.43 | 13.5 | 13.5 | +1.23 (+10.02%) | 70,101,852 |
| 28 May 2021 | CNY | 12.76 | 12.97 | 12.25 | 12.27 | 12.27 | -0.08 (-0.65%) | 29,175,141 |
| 27 May 2021 | CNY | 12.01 | 12.45 | 11.96 | 12.35 | 12.35 | +0.31 (+2.57%) | 23,134,293 |
| 26 May 2021 | CNY | 12.06 | 12.17 | 11.97 | 12.04 | 12.04 | -0.04 (-0.33%) | 12,493,834 |
| 25 May 2021 | CNY | 12.02 | 12.1 | 11.9 | 12.08 | 12.08 | +0.1 (+0.83%) | 12,319,864 |
| 24 May 2021 | CNY | 11.84 | 12 | 11.78 | 11.98 | 11.98 | +0.06 (+0.50%) | 10,784,306 |
| 21 May 2021 | CNY | 12.02 | 12.35 | 11.91 | 11.92 | 11.92 | -0.15 (-1.24%) | 13,874,121 |
| 20 May 2021 | CNY | 12.49 | 12.55 | 12 | 12.07 | 12.07 | -0.36 (-2.90%) | 22,329,944 |
| 19 May 2021 | CNY | 12.2 | 12.52 | 12.08 | 12.43 | 12.43 | +0.11 (+0.89%) | 24,960,596 |
| 18 May 2021 | CNY | 11.94 | 12.35 | 11.85 | 12.32 | 12.32 | +0.39 (+3.27%) | 20,325,280 |
| 17 May 2021 | CNY | 11.81 | 12.05 | 11.76 | 11.93 | 11.93 | +0.16 (+1.36%) | 14,397,535 |
| 14 May 2021 | CNY | 11.73 | 11.81 | 11.6 | 11.77 | 11.77 | +0.12 (+1.03%) | 9,303,611 |
| 13 May 2021 | CNY | 11.8 | 11.88 | 11.63 | 11.65 | 11.65 | -0.27 (-2.27%) | 11,366,656 |
| 12 May 2021 | CNY | 11.8 | 11.92 | 11.75 | 11.92 | 11.92 | +0.07 (+0.59%) | 10,203,196 |
| 11 May 2021 | CNY | 11.92 | 11.96 | 11.69 | 11.85 | 11.85 | -0.21 (-1.74%) | 11,832,749 |
| 10 May 2021 | CNY | 11.91 | 12.06 | 11.7 | 12.06 | 12.06 | +0.21 (+1.77%) | 15,222,186 |
| 7 May 2021 | CNY | 11.99 | 12.07 | 11.81 | 11.85 | 11.85 | -0.1 (-0.84%) | 14,967,588 |
| 6 May 2021 | CNY | 11.64 | 11.95 | 11.6 | 11.95 | 11.95 | +0.31 (+2.66%) | 14,105,779 |
| 30 Apr 2021 | CNY | 11.7 | 11.72 | 11.57 | 11.64 | 11.64 | -0.13 (-1.10%) | 8,583,931 |
| 29 Apr 2021 | CNY | 11.63 | 11.82 | 11.56 | 11.77 | 11.77 | +0.18 (+1.55%) | 13,162,535 |
| 28 Apr 2021 | CNY | 11.7 | 11.76 | 11.5 | 11.59 | 11.59 | +0.22 (+1.93%) | 11,911,854 |
| 27 Apr 2021 | CNY | 11.47 | 11.53 | 11.28 | 11.37 | 11.37 | -0.11 (-0.96%) | 6,013,426 |
| 26 Apr 2021 | CNY | 11.39 | 11.64 | 11.34 | 11.48 | 11.48 | +0.11 (+0.97%) | 8,613,923 |
| 23 Apr 2021 | CNY | 11.5 | 11.5 | 11.3 | 11.37 | 11.37 | -0.11 (-0.96%) | 6,041,111 |
| 22 Apr 2021 | CNY | 11.47 | 11.61 | 11.44 | 11.48 | 11.48 | +0.07 (+0.61%) | 5,982,304 |
| 21 Apr 2021 | CNY | 11.46 | 11.5 | 11.35 | 11.41 | 11.41 | -0.11 (-0.95%) | 5,641,750 |
| 20 Apr 2021 | CNY | 11.57 | 11.7 | 11.5 | 11.52 | 11.52 | -0.12 (-1.03%) | 8,680,732 |
| 19 Apr 2021 | CNY | 11.45 | 11.66 | 11.38 | 11.64 | 11.64 | +0.21 (+1.84%) | 9,837,465 |
| 16 Apr 2021 | CNY | 11.42 | 11.5 | 11.33 | 11.43 | 11.43 | 0.0 (0.0%) | 7,700,633 |
