| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 14.18 | 14.18 | 13.88 | 14 | 14 | -0.18 (-1.27%) | 1,102,700 |
| 20 May 2021 | CNY | 14.48 | 14.5 | 14.11 | 14.18 | 14.18 | -1.46 (-9.34%) | 1,757,000 |
| 19 May 2021 | CNY | 15.8 | 15.88 | 15.5 | 15.64 | 15.64 | -0.06 (-0.38%) | 1,858,900 |
| 18 May 2021 | CNY | 15.67 | 15.7 | 15.53 | 15.7 | 15.7 | 0.0 (0.0%) | 848,865 |
| 17 May 2021 | CNY | 15.72 | 15.77 | 15.52 | 15.7 | 15.7 | -0.09 (-0.57%) | 1,037,755 |
| 14 May 2021 | CNY | 15.71 | 15.86 | 15.6 | 15.79 | 15.79 | +0.08 (+0.51%) | 1,801,536 |
| 13 May 2021 | CNY | 15.39 | 15.76 | 15.26 | 15.71 | 15.71 | +0.47 (+3.08%) | 2,094,600 |
| 12 May 2021 | CNY | 15.07 | 15.3 | 15.07 | 15.24 | 15.24 | +0.09 (+0.59%) | 638,400 |
| 11 May 2021 | CNY | 15.28 | 15.4 | 15.03 | 15.15 | 15.15 | -0.1 (-0.66%) | 707,265 |
| 10 May 2021 | CNY | 15.1 | 15.25 | 14.8 | 15.25 | 15.25 | +0.19 (+1.26%) | 965,000 |
| 7 May 2021 | CNY | 15.42 | 15.54 | 15.05 | 15.06 | 15.06 | -0.33 (-2.14%) | 1,333,400 |
| 6 May 2021 | CNY | 15.22 | 15.42 | 15.15 | 15.39 | 15.39 | +0.17 (+1.12%) | 1,188,600 |
| 30 Apr 2021 | CNY | 15.15 | 15.28 | 15 | 15.22 | 15.22 | +0.06 (+0.40%) | 1,248,489 |
| 29 Apr 2021 | CNY | 15.02 | 15.27 | 14.86 | 15.16 | 15.16 | +0.21 (+1.40%) | 1,328,000 |
| 28 Apr 2021 | CNY | 14.72 | 15.08 | 14.58 | 14.95 | 14.95 | +0.23 (+1.56%) | 830,300 |
| 27 Apr 2021 | CNY | 14.89 | 14.92 | 14.55 | 14.72 | 14.72 | -0.17 (-1.14%) | 754,365 |
| 26 Apr 2021 | CNY | 14.91 | 15.08 | 14.82 | 14.89 | 14.89 | -0.02 (-0.13%) | 908,297 |
| 23 Apr 2021 | CNY | 14.91 | 15.02 | 14.84 | 14.91 | 14.91 | -0.05 (-0.33%) | 714,300 |
| 22 Apr 2021 | CNY | 14.86 | 14.99 | 14.83 | 14.96 | 14.96 | +0.08 (+0.54%) | 698,300 |
| 21 Apr 2021 | CNY | 14.6 | 14.94 | 14.6 | 14.88 | 14.88 | 0.0 (0.0%) | 517,000 |
| 20 Apr 2021 | CNY | 15.02 | 15.02 | 14.8 | 14.88 | 14.88 | -0.06 (-0.40%) | 1,171,600 |
| 19 Apr 2021 | CNY | 14.89 | 14.97 | 14.77 | 14.94 | 14.94 | +0.06 (+0.40%) | 984,300 |
| 16 Apr 2021 | CNY | 14.75 | 14.91 | 14.7 | 14.88 | 14.88 | +0.13 (+0.88%) | 1,040,400 |
| 15 Apr 2021 | CNY | 14.61 | 14.8 | 14.55 | 14.75 | 14.75 | +0.14 (+0.96%) | 1,023,300 |
| 14 Apr 2021 | CNY | 14.36 | 14.65 | 14.36 | 14.61 | 14.61 | +0.15 (+1.04%) | 889,836 |
| 13 Apr 2021 | CNY | 14.65 | 14.69 | 14.41 | 14.46 | 14.46 | -0.25 (-1.70%) | 1,840,500 |
| 12 Apr 2021 | CNY | 15.07 | 15.07 | 14.63 | 14.71 | 14.71 | -0.36 (-2.39%) | 2,131,800 |
| 9 Apr 2021 | CNY | 15 | 15.59 | 14.98 | 15.07 | 15.07 | -0.64 (-4.07%) | 4,155,892 |
| 8 Apr 2021 | CNY | 16.87 | 17.8 | 15.71 | 15.71 | 15.71 | -0.95 (-5.70%) | 8,055,492 |
| 7 Apr 2021 | CNY | 16.44 | 16.72 | 15.95 | 16.66 | 16.66 | +0.37 (+2.27%) | 5,238,036 |
