| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 19.8 | 21.99 | 19.8 | 21.99 | 21.99 | +2 (+10.01%) | 55,437,962 |
| 31 May 2021 | CNY | 18.57 | 20.16 | 18.44 | 19.99 | 19.99 | +0.99 (+5.21%) | 72,564,216 |
| 28 May 2021 | CNY | 17.96 | 19 | 17.21 | 19 | 19 | +1.73 (+10.02%) | 62,457,817 |
| 27 May 2021 | CNY | 15.65 | 17.27 | 15.55 | 17.27 | 17.27 | +1.57 (+10%) | 52,576,052 |
| 26 May 2021 | CNY | 15.09 | 16.21 | 14.93 | 15.7 | 15.7 | +0.39 (+2.55%) | 38,126,861 |
| 25 May 2021 | CNY | 15.22 | 15.99 | 15.01 | 15.31 | 15.31 | +0.1 (+0.66%) | 43,850,183 |
| 24 May 2021 | CNY | 13.8 | 15.37 | 13.68 | 15.21 | 15.21 | +1.22 (+8.72%) | 47,412,414 |
| 21 May 2021 | CNY | 13.86 | 14.65 | 13.61 | 13.99 | 13.99 | -0.18 (-1.27%) | 36,598,908 |
| 20 May 2021 | CNY | 12.95 | 14.38 | 12.81 | 14.17 | 14.17 | +0.97 (+7.35%) | 53,887,686 |
| 19 May 2021 | CNY | 12.6 | 13.25 | 12.01 | 13.2 | 13.2 | +0.64 (+5.10%) | 65,087,982 |
| 18 May 2021 | CNY | 12.05 | 12.8 | 12.05 | 12.56 | 12.56 | -0.76 (-5.71%) | 53,695,060 |
| 17 May 2021 | CNY | 14.36 | 14.36 | 13.32 | 13.32 | 13.32 | -1.48 (-10%) | 15,676,200 |
| 14 May 2021 | CNY | 15.28 | 15.45 | 14.36 | 14.8 | 14.8 | -0.7 (-4.52%) | 35,800,446 |
| 13 May 2021 | CNY | 15.73 | 15.92 | 14.71 | 15.5 | 15.5 | -0.42 (-2.64%) | 44,213,478 |
| 12 May 2021 | CNY | 16.7 | 16.99 | 15.65 | 15.92 | 15.92 | -1.47 (-8.45%) | 53,169,792 |
| 11 May 2021 | CNY | 17 | 18.39 | 16.16 | 17.39 | 17.39 | -0.01 (-0.06%) | 51,176,364 |
| 10 May 2021 | CNY | 15.8 | 17.77 | 15.33 | 17.4 | 17.4 | +1.25 (+7.74%) | 46,410,318 |
| 7 May 2021 | CNY | 15.91 | 17 | 15.44 | 16.15 | 16.15 | +0.21 (+1.32%) | 44,799,727 |
| 6 May 2021 | CNY | 14.2 | 15.94 | 13.33 | 15.94 | 15.94 | +1.45 (+10.01%) | 40,271,711 |
| 30 Apr 2021 | CNY | 14.9 | 14.9 | 13.51 | 14.49 | 14.49 | +0.33 (+2.33%) | 50,811,599 |
| 29 Apr 2021 | CNY | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | +1.29 (+10.02%) | 12,529,345 |
| 28 Apr 2021 | CNY | 12.87 | 12.87 | 12.66 | 12.87 | 12.87 | +1.17 (+10%) | 13,583,410 |
| 27 Apr 2021 | CNY | 11.8 | 11.99 | 11.51 | 11.7 | 11.7 | -0.24 (-2.01%) | 10,367,490 |
| 26 Apr 2021 | CNY | 12.7 | 12.7 | 11.4 | 11.94 | 11.94 | -0.51 (-4.10%) | 19,529,679 |
| 23 Apr 2021 | CNY | 11.55 | 12.49 | 11.3 | 12.45 | 12.45 | +1.1 (+9.69%) | 28,148,199 |
| 22 Apr 2021 | CNY | 10.53 | 11.37 | 10.52 | 11.35 | 11.35 | +0.84 (+7.99%) | 19,409,221 |
| 21 Apr 2021 | CNY | 10.43 | 10.86 | 10.25 | 10.51 | 10.51 | -0.16 (-1.50%) | 14,113,821 |
| 20 Apr 2021 | CNY | 10.48 | 10.94 | 9.68 | 10.67 | 10.67 | -0.08 (-0.74%) | 22,101,718 |
| 19 Apr 2021 | CNY | 10.02 | 11.04 | 9.93 | 10.75 | 10.75 | +0.71 (+7.07%) | 25,961,252 |
| 16 Apr 2021 | CNY | 9.5 | 10.29 | 9.47 | 10.04 | 10.04 | +0.28 (+2.87%) | 15,567,372 |
