| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.7 | 13.82 | 13.68 | 13.79 | 13.79 | +0.05 (+0.36%) | 1,054,620 |
| 31 May 2021 | CNY | 13.68 | 13.77 | 13.59 | 13.74 | 13.74 | +0.06 (+0.44%) | 1,066,055 |
| 28 May 2021 | CNY | 13.81 | 13.83 | 13.55 | 13.68 | 13.68 | -0.11 (-0.80%) | 1,802,376 |
| 27 May 2021 | CNY | 13.73 | 13.85 | 13.7 | 13.79 | 13.79 | 0.0 (0.0%) | 1,295,473 |
| 26 May 2021 | CNY | 13.97 | 14.03 | 13.74 | 13.79 | 13.79 | -0.21 (-1.50%) | 2,465,470 |
| 25 May 2021 | CNY | 14.07 | 14.17 | 13.9 | 14 | 14 | -0.07 (-0.50%) | 1,721,500 |
| 24 May 2021 | CNY | 13.83 | 14.11 | 13.74 | 14.07 | 14.07 | +0.23 (+1.66%) | 2,461,578 |
| 21 May 2021 | CNY | 13.73 | 13.87 | 13.64 | 13.84 | 13.84 | +0.07 (+0.51%) | 1,489,844 |
| 20 May 2021 | CNY | 13.71 | 13.93 | 13.7 | 13.77 | 13.77 | -0.04 (-0.29%) | 1,603,200 |
| 19 May 2021 | CNY | 13.73 | 14.22 | 13.69 | 13.81 | 13.81 | -0.22 (-1.57%) | 3,783,481 |
| 18 May 2021 | CNY | 13.11 | 14.42 | 13.06 | 14.03 | 14.03 | +0.92 (+7.02%) | 5,989,093 |
| 17 May 2021 | CNY | 13.23 | 13.31 | 13.1 | 13.11 | 13.11 | -0.17 (-1.28%) | 1,105,978 |
| 14 May 2021 | CNY | 13.15 | 13.31 | 13.13 | 13.28 | 13.28 | +0.11 (+0.84%) | 862,400 |
| 13 May 2021 | CNY | 13.12 | 13.27 | 13.06 | 13.17 | 13.17 | +0.03 (+0.23%) | 862,300 |
| 12 May 2021 | CNY | 13.13 | 13.14 | 13.09 | 13.14 | 13.14 | +0.03 (+0.23%) | 679,401 |
| 11 May 2021 | CNY | 13.07 | 13.14 | 13.02 | 13.11 | 13.11 | +0.03 (+0.23%) | 666,500 |
| 10 May 2021 | CNY | 13.15 | 13.15 | 13.06 | 13.08 | 13.08 | -0.04 (-0.30%) | 733,551 |
| 7 May 2021 | CNY | 13.11 | 13.13 | 13.05 | 13.12 | 13.12 | +0.04 (+0.31%) | 759,864 |
| 6 May 2021 | CNY | 13.05 | 13.14 | 13 | 13.08 | 13.08 | +0.02 (+0.15%) | 715,851 |
| 30 Apr 2021 | CNY | 13.16 | 13.16 | 13.04 | 13.06 | 13.06 | -0.02 (-0.15%) | 1,020,817 |
| 29 Apr 2021 | CNY | 13.04 | 13.15 | 13.03 | 13.08 | 13.08 | +0.01 (+0.08%) | 833,521 |
| 28 Apr 2021 | CNY | 13.08 | 13.13 | 13.02 | 13.07 | 13.07 | +0.01 (+0.08%) | 670,160 |
| 27 Apr 2021 | CNY | 13.12 | 13.13 | 13.01 | 13.06 | 13.06 | -0.01 (-0.08%) | 710,109 |
| 26 Apr 2021 | CNY | 13.07 | 13.17 | 13.02 | 13.07 | 13.07 | -0.03 (-0.23%) | 753,300 |
| 23 Apr 2021 | CNY | 13.3 | 13.33 | 13.02 | 13.1 | 13.1 | -0.29 (-2.17%) | 2,193,300 |
| 22 Apr 2021 | CNY | 13.27 | 13.43 | 13.26 | 13.39 | 13.39 | +0.13 (+0.98%) | 767,400 |
| 21 Apr 2021 | CNY | 13.3 | 13.31 | 13.21 | 13.26 | 13.26 | -0.07 (-0.53%) | 645,100 |
| 20 Apr 2021 | CNY | 13.43 | 13.45 | 13.31 | 13.33 | 13.33 | -0.09 (-0.67%) | 940,100 |
| 19 Apr 2021 | CNY | 13.45 | 13.53 | 13.38 | 13.42 | 13.42 | -0.01 (-0.07%) | 1,376,833 |
| 16 Apr 2021 | CNY | 13.2 | 13.55 | 13.2 | 13.43 | 13.43 | +0.15 (+1.13%) | 1,603,100 |
