| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 12.6143 | 13.1071 | 12.4143 | 13.0143 | 13.0143 | +0.407 (+3.23%) | 5,160,041 |
| 28 May 2021 | CNY | 12.7143 | 12.95 | 12.5571 | 12.6071 | 12.6071 | -0.157 (-1.23%) | 4,146,452 |
| 27 May 2021 | CNY | 12.5643 | 12.9571 | 12.4643 | 12.7643 | 12.7643 | +0.271 (+2.17%) | 6,781,889 |
| 26 May 2021 | CNY | 12.3857 | 12.5571 | 12.2857 | 12.4929 | 12.4929 | +0.107 (+0.87%) | 3,892,226 |
| 25 May 2021 | CNY | 12.6286 | 12.6857 | 12.2143 | 12.3857 | 12.3857 | -0.343 (-2.69%) | 5,477,955 |
| 24 May 2021 | CNY | 12.9786 | 13.0571 | 12.6429 | 12.7286 | 12.7286 | +0.093 (+0.74%) | 3,627,814 |
| 21 May 2021 | CNY | 12.8714 | 12.9571 | 12.5857 | 12.6357 | 12.6357 | +0.036 (+0.28%) | 3,914,064 |
| 20 May 2021 | CNY | 12.8714 | 13.0571 | 12.5714 | 12.6 | 12.6 | -0.3 (-2.33%) | 5,092,390 |
| 19 May 2021 | CNY | 13.2857 | 13.75 | 12.8357 | 12.9 | 12.9 | -0.386 (-2.90%) | 8,613,901 |
| 18 May 2021 | CNY | 13.2857 | 13.8571 | 13 | 13.2857 | 13.2857 | +0.071 (+0.54%) | 8,895,972 |
| 17 May 2021 | CNY | 14.45 | 14.8143 | 12.9286 | 13.2143 | 13.2143 | -2.357 (-15.14%) | 14,392,666 |
| 14 May 2021 | CNY | 16.4714 | 18.0929 | 15.5714 | 15.5714 | 15.5714 | -3 (-16.15%) | 19,288,589 |
| 13 May 2021 | CNY | 14.2786 | 20.2857 | 13.5714 | 18.5714 | 18.5714 | 0.0 (0.0%) | 24,245,967 |
