| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2021 | CNY | 14.65 | 14.65 | 14.1 | 14.38 | 14.38 | -0.31 (-2.11%) | 2,288,900 |
| 24 May 2021 | CNY | 14.61 | 14.76 | 14.6 | 14.69 | 14.69 | +0.04 (+0.27%) | 1,507,600 |
| 21 May 2021 | CNY | 14.61 | 14.87 | 14.49 | 14.65 | 14.65 | +0.03 (+0.21%) | 1,595,621 |
| 20 May 2021 | CNY | 14.84 | 14.88 | 14.51 | 14.62 | 14.62 | -0.18 (-1.22%) | 1,677,821 |
| 19 May 2021 | CNY | 14.84 | 15.01 | 14.68 | 14.8 | 14.8 | +0.04 (+0.27%) | 1,622,151 |
| 18 May 2021 | CNY | 14.57 | 14.87 | 14.51 | 14.76 | 14.76 | +0.18 (+1.23%) | 1,752,316 |
| 17 May 2021 | CNY | 15.02 | 15.04 | 14.31 | 14.58 | 14.58 | -0.6 (-3.95%) | 4,141,711 |
| 14 May 2021 | CNY | 15.1 | 15.28 | 15.06 | 15.18 | 15.18 | +0.05 (+0.33%) | 2,169,010 |
| 13 May 2021 | CNY | 15.19 | 15.45 | 15.1 | 15.13 | 15.13 | -0.15 (-0.98%) | 2,307,711 |
| 12 May 2021 | CNY | 15.26 | 15.48 | 15.06 | 15.28 | 15.28 | +0.04 (+0.26%) | 2,258,088 |
| 11 May 2021 | CNY | 15.47 | 15.5 | 15.14 | 15.24 | 15.24 | -0.09 (-0.59%) | 2,229,500 |
| 10 May 2021 | CNY | 15.11 | 15.48 | 15.04 | 15.33 | 15.33 | +0.21 (+1.39%) | 2,013,300 |
| 7 May 2021 | CNY | 15.7 | 15.72 | 15.02 | 15.12 | 15.12 | -0.49 (-3.14%) | 3,972,479 |
| 6 May 2021 | CNY | 15.62 | 15.7 | 15.36 | 15.61 | 15.61 | +0.12 (+0.77%) | 2,533,924 |
| 30 Apr 2021 | CNY | 15.98 | 15.98 | 15.3 | 15.49 | 15.49 | -0.51 (-3.19%) | 4,194,318 |
| 29 Apr 2021 | CNY | 16.16 | 16.39 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 4,823,165 |
| 28 Apr 2021 | CNY | 16.81 | 16.82 | 16.01 | 16.45 | 16.45 | -0.54 (-3.18%) | 8,392,290 |
| 27 Apr 2021 | CNY | 18.6 | 18.6 | 16.99 | 16.99 | 16.99 | -1.89 (-10.01%) | 11,624,751 |
| 26 Apr 2021 | CNY | 18.6 | 18.88 | 17.67 | 18.88 | 18.88 | +1.72 (+10.02%) | 8,868,267 |
| 23 Apr 2021 | CNY | 17.53 | 18.16 | 17.08 | 17.16 | 17.16 | -0.47 (-2.67%) | 4,529,911 |
| 22 Apr 2021 | CNY | 17.27 | 17.9 | 16.84 | 17.63 | 17.63 | +0.62 (+3.64%) | 3,884,434 |
| 21 Apr 2021 | CNY | 18.28 | 18.86 | 16.71 | 17.01 | 17.01 | -1.45 (-7.85%) | 5,408,700 |
| 20 Apr 2021 | CNY | 18 | 18.58 | 17.98 | 18.46 | 18.46 | +0.28 (+1.54%) | 2,306,793 |
| 19 Apr 2021 | CNY | 17.03 | 18.35 | 17.01 | 18.18 | 18.18 | +1.11 (+6.50%) | 3,401,609 |
| 16 Apr 2021 | CNY | 15.9 | 17.36 | 15.9 | 17.07 | 17.07 | +1.03 (+6.42%) | 3,660,309 |
| 15 Apr 2021 | CNY | 16.41 | 16.41 | 15.88 | 16.04 | 16.04 | -0.11 (-0.68%) | 1,027,899 |
| 14 Apr 2021 | CNY | 16.23 | 16.77 | 15.99 | 16.15 | 16.15 | +0.1 (+0.62%) | 2,843,590 |
| 13 Apr 2021 | CNY | 16.89 | 16.98 | 15.95 | 16.05 | 16.05 | -1.12 (-6.52%) | 4,925,038 |
| 12 Apr 2021 | CNY | 19 | 19 | 17.17 | 17.17 | 17.17 | -1.91 (-10.01%) | 3,740,368 |
| 9 Apr 2021 | CNY | 19.01 | 19.95 | 18.97 | 19.08 | 19.08 | -0.12 (-0.63%) | 4,575,322 |
