| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 14.75 | 15.47 | 14.58 | 14.6 | 14.6 | +0.01 (+0.07%) | 6,227,789 |
| 31 May 2021 | CNY | 13.4 | 14.6 | 13.38 | 14.59 | 14.59 | +1.21 (+9.04%) | 4,546,939 |
| 28 May 2021 | CNY | 13.67 | 13.67 | 13.34 | 13.38 | 13.38 | -0.23 (-1.69%) | 955,873 |
| 27 May 2021 | CNY | 13.33 | 13.66 | 13.32 | 13.61 | 13.61 | +0.28 (+2.10%) | 1,094,872 |
| 26 May 2021 | CNY | 13.11 | 13.47 | 13.1 | 13.33 | 13.33 | +0.22 (+1.68%) | 1,003,616 |
| 25 May 2021 | CNY | 13.01 | 13.15 | 13 | 13.11 | 13.11 | +0.02 (+0.15%) | 681,589 |
| 24 May 2021 | CNY | 12.93 | 13.24 | 12.93 | 13.09 | 13.09 | +0.14 (+1.08%) | 746,418 |
| 21 May 2021 | CNY | 13.02 | 13.13 | 12.93 | 12.95 | 12.95 | -0.07 (-0.54%) | 580,766 |
| 20 May 2021 | CNY | 13.55 | 13.55 | 12.93 | 13.02 | 13.02 | -0.42 (-3.13%) | 1,500,742 |
| 19 May 2021 | CNY | 13.85 | 13.88 | 13.4 | 13.44 | 13.44 | -0.31 (-2.25%) | 1,019,352 |
| 18 May 2021 | CNY | 13.77 | 13.86 | 13.6 | 13.75 | 13.75 | -0.03 (-0.22%) | 796,918 |
| 17 May 2021 | CNY | 13.7 | 13.79 | 13.52 | 13.78 | 13.78 | +0.12 (+0.88%) | 815,885 |
| 14 May 2021 | CNY | 13.5 | 13.82 | 13.39 | 13.66 | 13.66 | +0.26 (+1.94%) | 961,235 |
| 13 May 2021 | CNY | 13.53 | 13.76 | 13.39 | 13.4 | 13.4 | -0.27 (-1.98%) | 699,813 |
| 12 May 2021 | CNY | 13.82 | 13.82 | 13.5 | 13.67 | 13.67 | -0.02 (-0.15%) | 668,806 |
| 11 May 2021 | CNY | 13.69 | 13.89 | 13.57 | 13.69 | 13.69 | -0.13 (-0.94%) | 815,277 |
| 10 May 2021 | CNY | 13.68 | 13.94 | 13.59 | 13.82 | 13.82 | +0.14 (+1.02%) | 619,877 |
| 7 May 2021 | CNY | 13.9 | 14.07 | 13.54 | 13.68 | 13.68 | -0.22 (-1.58%) | 980,231 |
| 6 May 2021 | CNY | 13.83 | 14.22 | 13.81 | 13.9 | 13.9 | +0.07 (+0.51%) | 1,137,203 |
| 30 Apr 2021 | CNY | 14.6 | 14.73 | 13.69 | 13.83 | 13.83 | -1.02 (-6.87%) | 3,158,839 |
| 29 Apr 2021 | CNY | 15.56 | 15.57 | 14.83 | 14.85 | 14.85 | -0.48 (-3.13%) | 1,765,888 |
| 28 Apr 2021 | CNY | 15 | 15.59 | 14.66 | 15.33 | 15.33 | +0.45 (+3.02%) | 2,606,924 |
| 27 Apr 2021 | CNY | 14.74 | 15.03 | 14.56 | 14.88 | 14.88 | +0.04 (+0.27%) | 1,221,728 |
| 26 Apr 2021 | CNY | 15 | 15.19 | 14.76 | 14.84 | 14.84 | +0.17 (+1.16%) | 1,240,045 |
| 23 Apr 2021 | CNY | 14.73 | 14.96 | 14.6 | 14.67 | 14.67 | -0.12 (-0.81%) | 1,054,387 |
| 22 Apr 2021 | CNY | 15.02 | 15.4 | 14.78 | 14.79 | 14.79 | -0.03 (-0.20%) | 1,484,350 |
| 21 Apr 2021 | CNY | 14.4 | 15.06 | 14.34 | 14.82 | 14.82 | -0.15 (-1.00%) | 2,838,750 |
| 20 Apr 2021 | CNY | 13.9 | 16.1 | 13.9 | 14.97 | 14.97 | +0.91 (+6.47%) | 6,165,816 |
| 19 Apr 2021 | CNY | 13.28 | 14.4 | 13.14 | 14.06 | 14.06 | +0.87 (+6.60%) | 3,105,318 |
| 16 Apr 2021 | CNY | 13.1 | 13.27 | 13.01 | 13.19 | 13.19 | +0.09 (+0.69%) | 464,108 |
