| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2021 | CNY | 14.53 | 14.92 | 14.53 | 14.7 | 14.7 | +0.18 (+1.24%) | 1,579,300 |
| 25 May 2021 | CNY | 14.5 | 14.63 | 14.4 | 14.52 | 14.52 | +0.03 (+0.21%) | 1,162,408 |
| 24 May 2021 | CNY | 14.73 | 14.8 | 14.37 | 14.49 | 14.49 | -0.21 (-1.43%) | 1,437,012 |
| 21 May 2021 | CNY | 15 | 15.15 | 14.69 | 14.7 | 14.7 | -0.34 (-2.26%) | 2,204,200 |
| 20 May 2021 | CNY | 14.89 | 15.53 | 14.61 | 15.04 | 15.04 | +0.09 (+0.60%) | 4,702,614 |
| 19 May 2021 | CNY | 14.5 | 15.14 | 14.37 | 14.95 | 14.95 | +0.63 (+4.40%) | 3,968,910 |
| 18 May 2021 | CNY | 14.26 | 14.41 | 14.15 | 14.32 | 14.32 | +0.09 (+0.63%) | 1,147,140 |
| 17 May 2021 | CNY | 14.67 | 14.67 | 14.09 | 14.23 | 14.23 | -0.36 (-2.47%) | 1,839,900 |
| 14 May 2021 | CNY | 14.51 | 14.87 | 14.4 | 14.59 | 14.59 | -0.18 (-1.22%) | 2,553,700 |
| 13 May 2021 | CNY | 14.35 | 14.86 | 14.11 | 14.77 | 14.77 | +0.33 (+2.29%) | 3,184,383 |
| 12 May 2021 | CNY | 14.14 | 14.5 | 13.95 | 14.44 | 14.44 | +0.3 (+2.12%) | 2,308,143 |
| 11 May 2021 | CNY | 14.22 | 14.35 | 13.96 | 14.14 | 14.14 | -0.4 (-2.75%) | 2,148,643 |
| 10 May 2021 | CNY | 14.86 | 14.86 | 14.46 | 14.54 | 14.54 | +0.08 (+0.55%) | 1,755,283 |
| 7 May 2021 | CNY | 14.27 | 14.54 | 13.99 | 14.46 | 14.46 | +0.2 (+1.40%) | 2,363,100 |
| 6 May 2021 | CNY | 14.28 | 14.38 | 14.1 | 14.26 | 14.26 | +0.07 (+0.49%) | 1,564,482 |
| 30 Apr 2021 | CNY | 14.59 | 14.59 | 14.14 | 14.19 | 14.19 | -0.21 (-1.46%) | 2,287,868 |
| 29 Apr 2021 | CNY | 14.46 | 15.05 | 14.4 | 14.4 | 14.4 | -0.44 (-2.96%) | 3,051,983 |
| 28 Apr 2021 | CNY | 15.58 | 15.58 | 14.62 | 14.84 | 14.84 | -0.96 (-6.08%) | 4,474,783 |
| 27 Apr 2021 | CNY | 15.78 | 16.49 | 15.7 | 15.8 | 15.8 | -0.26 (-1.62%) | 3,274,583 |
| 26 Apr 2021 | CNY | 15.52 | 16.28 | 15.24 | 16.06 | 16.06 | +0.31 (+1.97%) | 4,573,941 |
| 23 Apr 2021 | CNY | 16.4 | 16.41 | 15.65 | 15.75 | 15.75 | -0.75 (-4.55%) | 5,026,140 |
| 22 Apr 2021 | CNY | 17.2 | 17.2 | 16.36 | 16.5 | 16.5 | -0.55 (-3.23%) | 5,931,180 |
| 21 Apr 2021 | CNY | 16.7 | 17.34 | 16.58 | 17.05 | 17.05 | +0.15 (+0.89%) | 5,241,248 |
| 20 Apr 2021 | CNY | 17.73 | 17.88 | 16.86 | 16.9 | 16.9 | -1.24 (-6.84%) | 10,418,492 |
| 19 Apr 2021 | CNY | 17.2 | 18.7 | 17 | 18.14 | 18.14 | +0.69 (+3.95%) | 14,808,267 |
| 16 Apr 2021 | CNY | 17.2 | 18.4 | 16.73 | 17.45 | 17.45 | +0.09 (+0.52%) | 16,675,840 |
| 15 Apr 2021 | CNY | 15.62 | 17.36 | 15.42 | 17.36 | 17.36 | +1.58 (+10.01%) | 10,856,348 |
| 14 Apr 2021 | CNY | 15.09 | 16.11 | 14.81 | 15.78 | 15.78 | +0.08 (+0.51%) | 7,393,023 |
| 13 Apr 2021 | CNY | 17.94 | 17.97 | 15.64 | 15.7 | 15.7 | -1.68 (-9.67%) | 13,245,122 |
| 12 Apr 2021 | CNY | 15.85 | 17.38 | 15.64 | 17.38 | 17.38 | +1.58 (+10%) | 13,501,505 |
