| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 15.2 | 15.22 | 15.16 | 15.2 | 15.2 | +0.02 (+0.13%) | 685,200 |
| 31 May 2021 | CNY | 15.3 | 15.3 | 15.12 | 15.18 | 15.18 | -0.17 (-1.11%) | 648,723 |
| 28 May 2021 | CNY | 15.54 | 15.87 | 15.3 | 15.35 | 15.35 | +0.13 (+0.85%) | 1,790,200 |
| 27 May 2021 | CNY | 15.11 | 15.26 | 15.11 | 15.22 | 15.22 | +0.06 (+0.40%) | 340,300 |
| 26 May 2021 | CNY | 15.1 | 15.32 | 15.07 | 15.16 | 15.16 | +0.06 (+0.40%) | 874,013 |
| 25 May 2021 | CNY | 15.12 | 15.17 | 15.05 | 15.1 | 15.1 | -0.02 (-0.13%) | 863,100 |
| 24 May 2021 | CNY | 15.38 | 15.38 | 15.06 | 15.12 | 15.12 | -0.13 (-0.85%) | 422,610 |
| 21 May 2021 | CNY | 15.23 | 15.3 | 15.09 | 15.25 | 15.25 | +0.1 (+0.66%) | 267,910 |
| 20 May 2021 | CNY | 15.2 | 15.2 | 15.07 | 15.15 | 15.15 | 0.0 (0.0%) | 234,378 |
| 19 May 2021 | CNY | 15.02 | 15.17 | 15.02 | 15.15 | 15.15 | +0.04 (+0.26%) | 372,700 |
| 18 May 2021 | CNY | 15.29 | 15.3 | 15.02 | 15.11 | 15.11 | -0.18 (-1.18%) | 778,513 |
| 17 May 2021 | CNY | 15.36 | 15.59 | 15.28 | 15.29 | 15.29 | -0.13 (-0.84%) | 643,564 |
| 14 May 2021 | CNY | 15.48 | 15.54 | 15.3 | 15.42 | 15.42 | -0.05 (-0.32%) | 871,101 |
| 13 May 2021 | CNY | 15.42 | 15.48 | 15.29 | 15.47 | 15.47 | +0.1 (+0.65%) | 491,100 |
| 12 May 2021 | CNY | 15.3 | 15.51 | 15.25 | 15.37 | 15.37 | 0.0 (0.0%) | 1,182,100 |
| 11 May 2021 | CNY | 15.3 | 15.5 | 15.29 | 15.37 | 15.37 | 0.0 (0.0%) | 328,630 |
| 10 May 2021 | CNY | 15.33 | 15.41 | 15.2 | 15.37 | 15.37 | +0.04 (+0.26%) | 413,729 |
| 7 May 2021 | CNY | 15.25 | 15.45 | 15.25 | 15.33 | 15.33 | +0.01 (+0.07%) | 229,300 |
| 6 May 2021 | CNY | 15.34 | 15.54 | 15.25 | 15.32 | 15.32 | +0.04 (+0.26%) | 243,701 |
| 30 Apr 2021 | CNY | 15.53 | 15.53 | 15.21 | 15.28 | 15.28 | -0.14 (-0.91%) | 243,801 |
| 29 Apr 2021 | CNY | 15.49 | 15.61 | 15.3 | 15.42 | 15.42 | +0.1 (+0.65%) | 208,501 |
| 28 Apr 2021 | CNY | 15.33 | 15.43 | 15.15 | 15.32 | 15.32 | -0.03 (-0.20%) | 284,100 |
| 27 Apr 2021 | CNY | 15.4 | 15.45 | 15.22 | 15.35 | 15.35 | -0.04 (-0.26%) | 211,900 |
| 26 Apr 2021 | CNY | 15.6 | 15.88 | 14.83 | 15.39 | 15.39 | -0.21 (-1.35%) | 397,802 |
| 23 Apr 2021 | CNY | 15.73 | 16.35 | 15.34 | 15.6 | 15.6 | -0.17 (-1.08%) | 573,889 |
| 22 Apr 2021 | CNY | 15.71 | 15.86 | 15.65 | 15.77 | 15.77 | +0.06 (+0.38%) | 269,500 |
| 21 Apr 2021 | CNY | 15.7 | 15.78 | 15.55 | 15.71 | 15.71 | +0.01 (+0.06%) | 243,764 |
| 20 Apr 2021 | CNY | 15.95 | 16.19 | 15.64 | 15.7 | 15.7 | -0.26 (-1.63%) | 528,300 |
| 19 Apr 2021 | CNY | 15.8 | 16 | 15.72 | 15.96 | 15.96 | +0.19 (+1.20%) | 493,677 |
| 16 Apr 2021 | CNY | 15.32 | 15.87 | 15.32 | 15.77 | 15.77 | +0.37 (+2.40%) | 353,300 |
