| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.39 | 13.77 | 13.23 | 13.6 | 13.6 | +0.11 (+0.82%) | 25,927,594 |
| 31 May 2021 | CNY | 13.24 | 13.5 | 13.2 | 13.49 | 13.49 | +0.25 (+1.89%) | 20,920,647 |
| 28 May 2021 | CNY | 13.4 | 13.4 | 13.15 | 13.24 | 13.24 | -0.05 (-0.38%) | 15,021,434 |
| 27 May 2021 | CNY | 13.47 | 13.55 | 13.17 | 13.29 | 13.29 | -0.29 (-2.14%) | 23,823,933 |
| 26 May 2021 | CNY | 13.25 | 13.95 | 13.13 | 13.58 | 13.58 | +0.32 (+2.41%) | 34,916,962 |
| 25 May 2021 | CNY | 12.96 | 13.3 | 12.29 | 13.26 | 13.26 | +0.4 (+3.11%) | 29,959,551 |
| 24 May 2021 | CNY | 12.84 | 13.26 | 12.7 | 12.86 | 12.86 | +0.18 (+1.42%) | 30,242,716 |
| 21 May 2021 | CNY | 13.23 | 13.33 | 12.53 | 12.68 | 12.68 | -0.55 (-4.16%) | 31,849,662 |
| 20 May 2021 | CNY | 12.8 | 13.34 | 12.76 | 13.23 | 13.23 | +0.33 (+2.56%) | 30,808,322 |
| 19 May 2021 | CNY | 12.75 | 13.07 | 12.7 | 12.9 | 12.9 | +0.07 (+0.55%) | 15,582,631 |
| 18 May 2021 | CNY | 12.83 | 12.94 | 12.74 | 12.83 | 12.83 | -0.11 (-0.85%) | 12,097,650 |
| 17 May 2021 | CNY | 12.96 | 13.03 | 12.58 | 12.94 | 12.94 | +0.04 (+0.31%) | 20,806,607 |
| 14 May 2021 | CNY | 12.7 | 13.12 | 12.64 | 12.9 | 12.9 | +0.24 (+1.90%) | 28,596,775 |
| 13 May 2021 | CNY | 12.75 | 12.89 | 12.58 | 12.66 | 12.66 | -0.18 (-1.40%) | 27,692,724 |
| 12 May 2021 | CNY | 12.89 | 13.08 | 12.8 | 12.84 | 12.84 | -0.07 (-0.54%) | 24,881,020 |
| 11 May 2021 | CNY | 12.64 | 13.03 | 12.61 | 12.91 | 12.91 | +0.12 (+0.94%) | 30,735,453 |
| 10 May 2021 | CNY | 12.75 | 12.8 | 12.36 | 12.79 | 12.79 | +0.02 (+0.16%) | 31,515,611 |
| 7 May 2021 | CNY | 12.51 | 12.85 | 12.45 | 12.77 | 12.77 | +0.19 (+1.51%) | 45,956,902 |
| 6 May 2021 | CNY | 11.95 | 12.71 | 11.95 | 12.58 | 12.58 | +0.65 (+5.45%) | 66,175,246 |
| 30 Apr 2021 | CNY | 11.93 | 12.15 | 11.84 | 11.93 | 11.93 | 0.0 (0.0%) | 56,358,763 |
| 29 Apr 2021 | CNY | 11.79 | 12.07 | 11.61 | 11.93 | 11.93 | +0.53 (+4.65%) | 61,961,799 |
| 28 Apr 2021 | CNY | 11.3 | 11.44 | 11.14 | 11.4 | 11.4 | +0.09 (+0.80%) | 21,796,329 |
| 27 Apr 2021 | CNY | 11.13 | 11.34 | 11.12 | 11.31 | 11.31 | +0.18 (+1.62%) | 22,610,832 |
| 26 Apr 2021 | CNY | 11.01 | 11.35 | 11.01 | 11.13 | 11.13 | +0.19 (+1.74%) | 30,855,281 |
| 23 Apr 2021 | CNY | 10.87 | 11.04 | 10.85 | 10.94 | 10.94 | +0.03 (+0.27%) | 12,494,064 |
| 22 Apr 2021 | CNY | 11.11 | 11.15 | 10.84 | 10.91 | 10.91 | -0.2 (-1.80%) | 15,814,246 |
| 21 Apr 2021 | CNY | 10.96 | 11.2 | 10.95 | 11.11 | 11.11 | +0.14 (+1.28%) | 22,175,083 |
| 20 Apr 2021 | CNY | 10.81 | 11.03 | 10.8 | 10.97 | 10.97 | +0.06 (+0.55%) | 20,636,347 |
| 19 Apr 2021 | CNY | 10.55 | 10.97 | 10.32 | 10.91 | 10.91 | +0.38 (+3.61%) | 31,273,709 |
| 16 Apr 2021 | CNY | 10.51 | 10.6 | 10.48 | 10.53 | 10.53 | -0.01 (-0.09%) | 14,022,891 |
