| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2021 | CNY | 12.82 | 13.09 | 12.72 | 12.96 | 12.96 | +0.1 (+0.78%) | 2,289,843 |
| 12 May 2021 | CNY | 12.79 | 12.94 | 12.67 | 12.86 | 12.86 | -0.05 (-0.39%) | 1,868,957 |
| 11 May 2021 | CNY | 12.32 | 12.95 | 12.23 | 12.91 | 12.91 | +0.52 (+4.20%) | 2,958,955 |
| 10 May 2021 | CNY | 12.78 | 12.78 | 12.28 | 12.39 | 12.39 | -0.2 (-1.59%) | 2,267,766 |
| 7 May 2021 | CNY | 12.66 | 12.84 | 12.45 | 12.59 | 12.59 | -0.09 (-0.71%) | 2,126,952 |
| 6 May 2021 | CNY | 12.59 | 12.86 | 12.51 | 12.68 | 12.68 | +0.14 (+1.12%) | 1,823,333 |
| 30 Apr 2021 | CNY | 13.15 | 13.23 | 12.45 | 12.54 | 12.54 | -0.66 (-5%) | 3,109,618 |
| 29 Apr 2021 | CNY | 13.71 | 13.72 | 13.14 | 13.2 | 13.2 | -0.2 (-1.49%) | 2,540,125 |
| 28 Apr 2021 | CNY | 13.15 | 13.5 | 13.15 | 13.4 | 13.4 | +0.25 (+1.90%) | 2,632,023 |
| 27 Apr 2021 | CNY | 13.82 | 13.85 | 13.01 | 13.15 | 13.15 | -0.71 (-5.12%) | 4,438,117 |
| 26 Apr 2021 | CNY | 14.14 | 14.28 | 13.76 | 13.86 | 13.86 | -0.27 (-1.91%) | 3,443,105 |
| 23 Apr 2021 | CNY | 14.02 | 14.58 | 13.9 | 14.13 | 14.13 | +0.13 (+0.93%) | 4,097,592 |
| 22 Apr 2021 | CNY | 14 | 14.16 | 13.76 | 14 | 14 | -0.02 (-0.14%) | 3,878,207 |
| 21 Apr 2021 | CNY | 14.18 | 14.67 | 13.91 | 14.02 | 14.02 | -0.56 (-3.84%) | 6,046,864 |
| 20 Apr 2021 | CNY | 14.66 | 16.12 | 14.52 | 14.58 | 14.58 | -0.15 (-1.02%) | 9,266,662 |
| 19 Apr 2021 | CNY | 14 | 15.1 | 13.92 | 14.73 | 14.73 | +0.74 (+5.29%) | 8,729,506 |
| 16 Apr 2021 | CNY | 13.4 | 14.18 | 13.34 | 13.99 | 13.99 | +0.68 (+5.11%) | 5,170,590 |
| 15 Apr 2021 | CNY | 13.68 | 13.68 | 13.31 | 13.31 | 13.31 | -0.37 (-2.70%) | 3,185,648 |
| 14 Apr 2021 | CNY | 13.6 | 13.85 | 13.6 | 13.68 | 13.68 | +0.16 (+1.18%) | 2,855,885 |
| 13 Apr 2021 | CNY | 14.18 | 14.33 | 13.46 | 13.52 | 13.52 | -0.67 (-4.72%) | 5,673,634 |
| 12 Apr 2021 | CNY | 14.58 | 14.91 | 14.1 | 14.19 | 14.19 | -0.64 (-4.32%) | 5,773,119 |
| 9 Apr 2021 | CNY | 14.5 | 15.14 | 14.24 | 14.83 | 14.83 | +0.05 (+0.34%) | 6,993,903 |
| 8 Apr 2021 | CNY | 15.99 | 16.43 | 14.68 | 14.78 | 14.78 | -1.15 (-7.22%) | 11,634,837 |
| 7 Apr 2021 | CNY | 15.1 | 16.81 | 15.06 | 15.93 | 15.93 | +0.33 (+2.12%) | 12,627,101 |
| 6 Apr 2021 | CNY | 15 | 16.01 | 14.26 | 15.6 | 15.6 | +0.51 (+3.38%) | 13,022,162 |
| 2 Apr 2021 | CNY | 13.82 | 16.18 | 13.69 | 15.09 | 15.09 | +0.91 (+6.42%) | 16,575,044 |
| 1 Apr 2021 | CNY | 15.2 | 15.8 | 14.01 | 14.18 | 14.18 | -2.77 (-16.34%) | 19,446,581 |
| 31 Mar 2021 | CNY | 21 | 21.98 | 16.6 | 16.95 | 16.95 | 0.0 (0.0%) | 26,620,141 |
