| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2021 | CNY | 14.26 | 14.93 | 14.18 | 14.61 | 14.61 | +0.11 (+0.76%) | 9,101,070 |
| 1 Jun 2021 | CNY | 13.91 | 15.16 | 13.88 | 14.5 | 14.5 | +0.7 (+5.07%) | 12,356,149 |
| 31 May 2021 | CNY | 13.6 | 13.88 | 13.51 | 13.8 | 13.8 | +0.27 (+2.00%) | 3,584,903 |
| 28 May 2021 | CNY | 13.85 | 13.85 | 13.48 | 13.53 | 13.53 | -0.3 (-2.17%) | 3,802,746 |
| 27 May 2021 | CNY | 13.54 | 13.94 | 13.52 | 13.83 | 13.83 | +0.28 (+2.07%) | 5,368,415 |
| 26 May 2021 | CNY | 13.29 | 13.66 | 13.28 | 13.55 | 13.55 | +0.28 (+2.11%) | 4,187,554 |
| 25 May 2021 | CNY | 13.3 | 13.3 | 13.11 | 13.27 | 13.27 | -0.26 (-1.92%) | 2,083,265 |
| 24 May 2021 | CNY | 13.55 | 13.57 | 13.42 | 13.53 | 13.53 | +0.07 (+0.52%) | 2,049,241 |
| 21 May 2021 | CNY | 13.46 | 13.54 | 13.39 | 13.46 | 13.46 | -0.04 (-0.30%) | 2,119,373 |
| 20 May 2021 | CNY | 13.53 | 13.6 | 13.4 | 13.5 | 13.5 | -0.02 (-0.15%) | 2,296,942 |
| 19 May 2021 | CNY | 13.78 | 13.79 | 13.52 | 13.52 | 13.52 | -0.19 (-1.39%) | 2,564,537 |
| 18 May 2021 | CNY | 13.65 | 13.78 | 13.54 | 13.71 | 13.71 | +0.03 (+0.22%) | 2,846,890 |
| 17 May 2021 | CNY | 13.57 | 13.79 | 13.47 | 13.68 | 13.68 | +0.19 (+1.41%) | 4,333,692 |
| 14 May 2021 | CNY | 13.39 | 13.51 | 13.33 | 13.49 | 13.49 | +0.11 (+0.82%) | 3,324,851 |
| 13 May 2021 | CNY | 13.37 | 13.52 | 13.33 | 13.38 | 13.38 | -0.09 (-0.67%) | 2,703,387 |
| 12 May 2021 | CNY | 13.38 | 13.66 | 13.38 | 13.47 | 13.47 | +0.14 (+1.05%) | 3,714,678 |
| 11 May 2021 | CNY | 13 | 13.35 | 13 | 13.33 | 13.33 | +0.19 (+1.45%) | 3,664,882 |
| 10 May 2021 | CNY | 13.3 | 13.3 | 12.93 | 13.14 | 13.14 | -0.06 (-0.45%) | 4,408,051 |
| 7 May 2021 | CNY | 13.22 | 13.34 | 13.17 | 13.2 | 13.2 | -0.05 (-0.38%) | 4,126,771 |
| 6 May 2021 | CNY | 13.51 | 13.58 | 13.19 | 13.25 | 13.25 | -0.17 (-1.27%) | 5,482,367 |
| 30 Apr 2021 | CNY | 14.91 | 14.91 | 13.4 | 13.42 | 13.42 | -2.04 (-13.20%) | 16,486,661 |
| 29 Apr 2021 | CNY | 15.56 | 15.67 | 15.39 | 15.46 | 15.46 | -0.08 (-0.51%) | 3,855,994 |
| 28 Apr 2021 | CNY | 15.45 | 15.7 | 15.38 | 15.54 | 15.54 | +0.1 (+0.65%) | 4,825,663 |
| 27 Apr 2021 | CNY | 15.88 | 16.01 | 15.35 | 15.44 | 15.44 | -0.48 (-3.02%) | 8,283,473 |
| 26 Apr 2021 | CNY | 16.18 | 16.44 | 15.86 | 15.92 | 15.92 | -0.19 (-1.18%) | 7,303,963 |
| 23 Apr 2021 | CNY | 16.05 | 16.44 | 16 | 16.11 | 16.11 | -0.08 (-0.49%) | 5,641,762 |
| 22 Apr 2021 | CNY | 16.15 | 16.45 | 16.03 | 16.19 | 16.19 | +0.19 (+1.19%) | 5,803,360 |
| 21 Apr 2021 | CNY | 15.93 | 16.34 | 15.88 | 16 | 16 | -0.1 (-0.62%) | 6,281,796 |
| 20 Apr 2021 | CNY | 16.48 | 16.76 | 16.09 | 16.1 | 16.1 | -0.37 (-2.25%) | 10,964,649 |
| 19 Apr 2021 | CNY | 16.14 | 16.64 | 16.02 | 16.47 | 16.47 | +0.49 (+3.07%) | 9,371,763 |
