| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.73 | 14.05 | 13.68 | 13.96 | 13.96 | +0.21 (+1.53%) | 10,040,407 |
| 31 May 2021 | CNY | 13.69 | 13.82 | 13.58 | 13.75 | 13.75 | +0.05 (+0.36%) | 7,916,482 |
| 28 May 2021 | CNY | 13.9 | 13.96 | 13.65 | 13.7 | 13.7 | -0.2 (-1.44%) | 8,176,262 |
| 27 May 2021 | CNY | 13.92 | 13.98 | 13.75 | 13.9 | 13.9 | -0.01 (-0.07%) | 8,521,546 |
| 26 May 2021 | CNY | 13.84 | 14.17 | 13.82 | 13.91 | 13.91 | +0.07 (+0.51%) | 8,864,415 |
| 25 May 2021 | CNY | 13.83 | 13.96 | 13.73 | 13.84 | 13.84 | +0.02 (+0.14%) | 6,555,936 |
| 24 May 2021 | CNY | 13.73 | 14.01 | 13.48 | 13.82 | 13.82 | +0.15 (+1.10%) | 8,471,721 |
| 21 May 2021 | CNY | 13.85 | 13.94 | 13.65 | 13.67 | 13.67 | -0.21 (-1.51%) | 6,511,607 |
| 20 May 2021 | CNY | 13.9 | 14.03 | 13.8 | 13.88 | 13.88 | -0.03 (-0.22%) | 4,721,450 |
| 19 May 2021 | CNY | 14.32 | 14.32 | 13.89 | 13.91 | 13.91 | -0.41 (-2.86%) | 8,392,343 |
| 18 May 2021 | CNY | 14.16 | 14.33 | 13.9 | 14.32 | 14.32 | +0.12 (+0.85%) | 7,816,022 |
| 17 May 2021 | CNY | 14.36 | 14.53 | 14.14 | 14.2 | 14.2 | -0.16 (-1.11%) | 6,818,936 |
| 14 May 2021 | CNY | 14.5 | 14.59 | 14.3 | 14.36 | 14.36 | -0.1 (-0.69%) | 7,709,196 |
| 13 May 2021 | CNY | 14 | 14.68 | 13.99 | 14.46 | 14.46 | +0.28 (+1.97%) | 11,761,085 |
| 12 May 2021 | CNY | 13.86 | 14.35 | 13.66 | 14.18 | 14.18 | +0.48 (+3.50%) | 10,643,055 |
| 11 May 2021 | CNY | 13.91 | 13.92 | 13.47 | 13.7 | 13.7 | -0.17 (-1.23%) | 7,354,944 |
| 10 May 2021 | CNY | 13.96 | 14.06 | 13.8 | 13.87 | 13.87 | -0.03 (-0.22%) | 4,715,744 |
| 7 May 2021 | CNY | 14.34 | 14.44 | 13.89 | 13.9 | 13.9 | -0.47 (-3.27%) | 9,829,487 |
| 6 May 2021 | CNY | 14.7 | 14.75 | 14.33 | 14.37 | 14.37 | -0.2 (-1.37%) | 7,125,104 |
| 30 Apr 2021 | CNY | 14.41 | 14.68 | 14.39 | 14.57 | 14.57 | +0.18 (+1.25%) | 8,483,606 |
| 29 Apr 2021 | CNY | 14.47 | 14.66 | 14.35 | 14.39 | 14.39 | -0.19 (-1.30%) | 7,400,964 |
| 28 Apr 2021 | CNY | 14.91 | 14.91 | 14.57 | 14.58 | 14.58 | -0.37 (-2.47%) | 7,877,833 |
| 27 Apr 2021 | CNY | 14.83 | 15.08 | 14.4 | 14.95 | 14.95 | +0.08 (+0.54%) | 9,967,555 |
| 26 Apr 2021 | CNY | 15.08 | 15.48 | 14.76 | 14.87 | 14.87 | +0.13 (+0.88%) | 14,309,436 |
| 23 Apr 2021 | CNY | 14.81 | 14.87 | 14.61 | 14.74 | 14.74 | -0.07 (-0.47%) | 4,703,047 |
| 22 Apr 2021 | CNY | 14.85 | 14.9 | 14.75 | 14.81 | 14.81 | -0.01 (-0.07%) | 4,781,152 |
| 21 Apr 2021 | CNY | 14.6 | 14.91 | 14.55 | 14.82 | 14.82 | +0.15 (+1.02%) | 5,714,681 |
| 20 Apr 2021 | CNY | 14.74 | 14.82 | 14.65 | 14.67 | 14.67 | -0.06 (-0.41%) | 4,455,238 |
| 19 Apr 2021 | CNY | 14.65 | 14.78 | 14.55 | 14.73 | 14.73 | 0.0 (0.0%) | 5,768,022 |
| 16 Apr 2021 | CNY | 14.49 | 14.9 | 14.39 | 14.73 | 14.73 | +0.23 (+1.59%) | 5,617,426 |
