| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | CNY | 12.56 | 12.66 | 12.42 | 12.51 | 12.51 | +0.02 (+0.16%) | 37,659,240 |
| 7 Jun 2021 | CNY | 12.23 | 12.54 | 12.23 | 12.49 | 12.49 | +0.27 (+2.21%) | 49,823,680 |
| 4 Jun 2021 | CNY | 12.21 | 12.34 | 12.16 | 12.22 | 12.22 | -0.04 (-0.33%) | 24,962,267 |
| 3 Jun 2021 | CNY | 12.22 | 12.34 | 12.16 | 12.26 | 12.26 | +0.04 (+0.33%) | 21,625,613 |
| 2 Jun 2021 | CNY | 12.42 | 12.42 | 12.21 | 12.22 | 12.22 | -0.21 (-1.69%) | 34,894,224 |
| 1 Jun 2021 | CNY | 12.42 | 12.45 | 12.32 | 12.43 | 12.43 | +0.01 (+0.08%) | 23,087,387 |
| 31 May 2021 | CNY | 12.38 | 12.42 | 12.28 | 12.42 | 12.42 | +0.07 (+0.57%) | 26,453,683 |
| 28 May 2021 | CNY | 12.56 | 12.59 | 12.29 | 12.35 | 12.35 | -0.27 (-2.14%) | 46,190,973 |
| 27 May 2021 | CNY | 12.53 | 12.72 | 12.47 | 12.62 | 12.62 | +0.06 (+0.48%) | 34,481,041 |
| 26 May 2021 | CNY | 12.56 | 12.7 | 12.48 | 12.56 | 12.56 | -0.08 (-0.63%) | 30,688,608 |
| 25 May 2021 | CNY | 12.56 | 12.67 | 12.36 | 12.64 | 12.64 | +0.09 (+0.72%) | 42,442,746 |
| 24 May 2021 | CNY | 13.11 | 13.12 | 12.4 | 12.55 | 12.55 | -0.56 (-4.27%) | 57,530,243 |
| 21 May 2021 | CNY | 13.21 | 13.27 | 13.1 | 13.11 | 13.11 | -0.11 (-0.83%) | 21,814,640 |
| 20 May 2021 | CNY | 13.2 | 13.27 | 13.13 | 13.22 | 13.22 | +0.01 (+0.08%) | 16,864,236 |
| 19 May 2021 | CNY | 13.3 | 13.3 | 13.19 | 13.21 | 13.21 | -0.14 (-1.05%) | 15,419,777 |
| 18 May 2021 | CNY | 13.31 | 13.41 | 13.1 | 13.35 | 13.35 | +0.05 (+0.38%) | 21,584,679 |
| 17 May 2021 | CNY | 13.46 | 13.53 | 13.25 | 13.3 | 13.3 | -0.18 (-1.34%) | 36,717,802 |
| 14 May 2021 | CNY | 13.4 | 13.54 | 13.37 | 13.48 | 13.48 | +0.1 (+0.75%) | 20,464,257 |
| 13 May 2021 | CNY | 13.44 | 13.57 | 13.31 | 13.38 | 13.38 | -0.14 (-1.04%) | 18,708,092 |
| 12 May 2021 | CNY | 13.42 | 13.53 | 13.36 | 13.52 | 13.52 | +0.03 (+0.22%) | 19,886,438 |
| 11 May 2021 | CNY | 13.45 | 13.55 | 13.36 | 13.49 | 13.49 | -0.03 (-0.22%) | 14,472,681 |
| 10 May 2021 | CNY | 13.5 | 13.61 | 13.36 | 13.52 | 13.52 | +0.07 (+0.52%) | 21,500,414 |
| 7 May 2021 | CNY | 13.67 | 13.67 | 13.43 | 13.45 | 13.45 | -0.22 (-1.61%) | 21,729,325 |
| 6 May 2021 | CNY | 13.61 | 13.73 | 13.41 | 13.67 | 13.67 | -0.09 (-0.65%) | 35,018,920 |
| 30 Apr 2021 | CNY | 14.65 | 14.72 | 13.58 | 13.76 | 13.76 | -0.94 (-6.39%) | 66,760,523 |
| 29 Apr 2021 | CNY | 14.65 | 14.81 | 14.44 | 14.7 | 14.7 | +0.15 (+1.03%) | 39,341,288 |
| 28 Apr 2021 | CNY | 14.43 | 14.63 | 14.35 | 14.55 | 14.55 | +0.13 (+0.90%) | 28,748,343 |
| 27 Apr 2021 | CNY | 14.34 | 14.44 | 14.23 | 14.42 | 14.42 | +0.07 (+0.49%) | 19,335,434 |
| 26 Apr 2021 | CNY | 14.21 | 14.57 | 14.12 | 14.35 | 14.35 | +0.17 (+1.20%) | 38,313,427 |
| 23 Apr 2021 | CNY | 14.15 | 14.26 | 14.06 | 14.18 | 14.18 | 0.0 (0.0%) | 16,440,790 |
