| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 14.78 | 15.3 | 14.64 | 15.18 | 15.18 | +0.28 (+1.88%) | 12,287,243 |
| 28 May 2021 | CNY | 14.29 | 15.36 | 14.09 | 14.9 | 14.9 | +0.58 (+4.05%) | 14,217,517 |
| 27 May 2021 | CNY | 14.4 | 14.54 | 14.17 | 14.32 | 14.32 | -0.48 (-3.24%) | 11,873,881 |
| 26 May 2021 | CNY | 13.54 | 14.95 | 13.5 | 14.8 | 14.8 | +1.21 (+8.90%) | 17,605,361 |
| 25 May 2021 | CNY | 13.65 | 13.77 | 13.36 | 13.59 | 13.59 | -0.11 (-0.80%) | 3,935,881 |
| 24 May 2021 | CNY | 13.42 | 13.82 | 13.41 | 13.7 | 13.7 | +0.33 (+2.47%) | 6,950,432 |
| 21 May 2021 | CNY | 13.11 | 13.66 | 13.11 | 13.37 | 13.37 | +0.16 (+1.21%) | 5,492,792 |
| 20 May 2021 | CNY | 13.02 | 13.47 | 13.02 | 13.21 | 13.21 | +0.08 (+0.61%) | 3,557,418 |
| 19 May 2021 | CNY | 12.81 | 13.32 | 12.8 | 13.13 | 13.13 | +0.25 (+1.94%) | 2,759,772 |
| 18 May 2021 | CNY | 12.81 | 12.92 | 12.59 | 12.88 | 12.88 | +0.03 (+0.23%) | 1,565,744 |
| 17 May 2021 | CNY | 13.04 | 13.1 | 12.61 | 12.85 | 12.85 | -1 (-7.22%) | 1,994,036 |
| 14 May 2021 | CNY | 13.72 | 14.02 | 13.68 | 13.85 | 13.85 | +0.13 (+0.95%) | 2,526,557 |
| 13 May 2021 | CNY | 13.89 | 14.05 | 13.64 | 13.72 | 13.72 | -0.4 (-2.83%) | 2,793,711 |
| 12 May 2021 | CNY | 13.92 | 14.15 | 13.82 | 14.12 | 14.12 | +0.07 (+0.50%) | 2,883,943 |
| 11 May 2021 | CNY | 13.9 | 14.4 | 13.73 | 14.05 | 14.05 | +0.16 (+1.15%) | 6,802,886 |
| 10 May 2021 | CNY | 13.62 | 13.89 | 13.45 | 13.89 | 13.89 | +0.27 (+1.98%) | 3,334,455 |
| 7 May 2021 | CNY | 13.44 | 13.74 | 13.44 | 13.62 | 13.62 | +0.17 (+1.26%) | 2,871,093 |
| 6 May 2021 | CNY | 13.45 | 13.64 | 13.36 | 13.45 | 13.45 | +0.02 (+0.15%) | 2,053,213 |
| 30 Apr 2021 | CNY | 13.24 | 13.52 | 13.06 | 13.43 | 13.43 | +0.29 (+2.21%) | 2,034,761 |
| 29 Apr 2021 | CNY | 13.25 | 13.3 | 13.14 | 13.14 | 13.14 | -0.07 (-0.53%) | 932,796 |
| 28 Apr 2021 | CNY | 13.32 | 13.57 | 13.15 | 13.21 | 13.21 | -0.13 (-0.97%) | 1,427,334 |
| 27 Apr 2021 | CNY | 13.41 | 13.51 | 13.02 | 13.34 | 13.34 | -0.08 (-0.60%) | 1,822,213 |
| 26 Apr 2021 | CNY | 13.55 | 13.67 | 13.4 | 13.42 | 13.42 | -0.15 (-1.11%) | 1,841,622 |
| 23 Apr 2021 | CNY | 13.2 | 13.72 | 13.1 | 13.57 | 13.57 | +0.26 (+1.95%) | 3,682,908 |
| 22 Apr 2021 | CNY | 13.31 | 13.4 | 13.17 | 13.31 | 13.31 | -0.03 (-0.22%) | 1,192,811 |
| 21 Apr 2021 | CNY | 13.1 | 13.5 | 12.95 | 13.34 | 13.34 | +0.18 (+1.37%) | 3,351,578 |
| 20 Apr 2021 | CNY | 13.27 | 13.33 | 13.14 | 13.16 | 13.16 | -0.11 (-0.83%) | 1,147,700 |
| 19 Apr 2021 | CNY | 13.19 | 13.35 | 13.1 | 13.27 | 13.27 | +0.07 (+0.53%) | 1,586,508 |
| 16 Apr 2021 | CNY | 13.25 | 13.25 | 13.07 | 13.2 | 13.2 | +0.08 (+0.61%) | 1,049,916 |
| 15 Apr 2021 | CNY | 13.13 | 13.38 | 13.01 | 13.12 | 13.12 | +0.02 (+0.15%) | 1,074,140 |
