| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 13.8692 | 14.0385 | 13.7077 | 13.9231 | 13.9231 | +0.077 (+0.56%) | 11,915,813 |
| 31 May 2021 | CNY | 14.3846 | 14.4308 | 13.6692 | 13.8462 | 13.8462 | -0.646 (-4.46%) | 22,408,695 |
| 28 May 2021 | CNY | 15.3846 | 15.4 | 14.4385 | 14.4923 | 14.4923 | -1.023 (-6.59%) | 22,756,172 |
| 27 May 2021 | CNY | 15.6154 | 15.6154 | 15.0846 | 15.5154 | 15.5154 | +0.146 (+0.95%) | 9,435,401 |
| 26 May 2021 | CNY | 14.9 | 15.6 | 14.9 | 15.3692 | 15.3692 | +0.577 (+3.90%) | 14,968,699 |
| 25 May 2021 | CNY | 14.6231 | 14.9385 | 14.4769 | 14.7923 | 14.7923 | +0.138 (+0.94%) | 7,538,633 |
| 24 May 2021 | CNY | 14.7846 | 14.9077 | 14.5385 | 14.6539 | 14.6539 | -0.154 (-1.04%) | 5,247,903 |
| 21 May 2021 | CNY | 14.9231 | 15.0692 | 14.7385 | 14.8077 | 14.8077 | -0.115 (-0.77%) | 5,402,543 |
| 20 May 2021 | CNY | 14.6231 | 15.2923 | 14.6231 | 14.9231 | 14.9231 | +0.215 (+1.46%) | 9,293,082 |
| 19 May 2021 | CNY | 14.8846 | 14.8923 | 14.6615 | 14.7077 | 14.7077 | -0.061 (-0.42%) | 5,261,973 |
| 18 May 2021 | CNY | 14.8154 | 15.1923 | 14.6154 | 14.7692 | 14.7692 | -0.154 (-1.03%) | 6,961,195 |
| 17 May 2021 | CNY | 15.1769 | 15.4769 | 14.7769 | 14.9231 | 14.9231 | -0.038 (-0.26%) | 13,937,674 |
| 14 May 2021 | CNY | 14.2462 | 15.2154 | 14.1692 | 14.9615 | 14.9615 | +0.9 (+6.40%) | 16,748,338 |
| 13 May 2021 | CNY | 14.1692 | 14.4615 | 14 | 14.0615 | 14.0615 | -0.092 (-0.65%) | 6,878,839 |
| 12 May 2021 | CNY | 14.1846 | 14.2615 | 13.7769 | 14.1539 | 14.1539 | -0.115 (-0.81%) | 9,028,286 |
| 11 May 2021 | CNY | 14.1539 | 14.4846 | 13.9462 | 14.2692 | 14.2692 | -0.238 (-1.64%) | 11,257,767 |
| 10 May 2021 | CNY | 15.5154 | 15.5385 | 14.0692 | 14.5077 | 14.5077 | -1.123 (-7.19%) | 37,252,355 |
| 7 May 2021 | CNY | 15.4462 | 15.7308 | 15.3154 | 15.6308 | 15.6308 | +0.139 (+0.89%) | 10,352,113 |
| 6 May 2021 | CNY | 15.7308 | 16 | 15.4231 | 15.4923 | 15.4923 | -0.254 (-1.61%) | 12,960,308 |
| 30 Apr 2021 | CNY | 14.9 | 15.9846 | 14.8462 | 15.7462 | 15.7462 | +0.731 (+4.87%) | 19,774,631 |
| 29 Apr 2021 | CNY | 15.0539 | 15.3462 | 14.9615 | 15.0154 | 15.0154 | -0.038 (-0.26%) | 7,539,526 |
| 28 Apr 2021 | CNY | 14.6923 | 15.2846 | 14.5615 | 15.0539 | 15.0539 | +0.346 (+2.35%) | 13,756,891 |
| 27 Apr 2021 | CNY | 14.7308 | 14.8308 | 14.5539 | 14.7077 | 14.7077 | -0.061 (-0.42%) | 7,546,204 |
| 26 Apr 2021 | CNY | 15.1154 | 15.1154 | 14.6154 | 14.7692 | 14.7692 | -0.439 (-2.88%) | 16,928,063 |
| 23 Apr 2021 | CNY | 14.8077 | 15.2923 | 14.5539 | 15.2077 | 15.2077 | +0.515 (+3.51%) | 16,240,642 |
| 22 Apr 2021 | CNY | 14.8539 | 14.9846 | 14.6385 | 14.6923 | 14.6923 | -0.092 (-0.62%) | 9,171,908 |
| 21 Apr 2021 | CNY | 14.6154 | 14.8769 | 14.5462 | 14.7846 | 14.7846 | +0.077 (+0.52%) | 8,741,973 |
| 20 Apr 2021 | CNY | 14.7923 | 15.1308 | 14.5385 | 14.7077 | 14.7077 | -0.085 (-0.57%) | 12,091,830 |
| 19 Apr 2021 | CNY | 14.8769 | 15.0615 | 14.6769 | 14.7923 | 14.7923 | -0.154 (-1.03%) | 14,999,910 |
| 16 Apr 2021 | CNY | 15.3 | 15.4308 | 14.8615 | 14.9462 | 14.9462 | -0.361 (-2.36%) | 14,418,428 |
