| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 12.85 | 13.03 | 12.8 | 12.87 | 12.87 | -0.03 (-0.23%) | 611,154 |
| 20 May 2021 | CNY | 12.9 | 12.98 | 12.76 | 12.9 | 12.9 | -0.02 (-0.15%) | 591,462 |
| 19 May 2021 | CNY | 13.05 | 13.12 | 12.87 | 12.92 | 12.92 | -0.15 (-1.15%) | 670,845 |
| 18 May 2021 | CNY | 12.79 | 13.09 | 12.71 | 13.07 | 13.07 | +0.27 (+2.11%) | 890,223 |
| 17 May 2021 | CNY | 13 | 13.02 | 12.7 | 12.8 | 12.8 | -0.33 (-2.51%) | 1,141,929 |
| 14 May 2021 | CNY | 12.89 | 13.18 | 12.89 | 13.13 | 13.13 | +0.23 (+1.78%) | 1,216,917 |
| 13 May 2021 | CNY | 13 | 13.03 | 12.82 | 12.9 | 12.9 | -0.1 (-0.77%) | 993,945 |
| 12 May 2021 | CNY | 12.88 | 13.04 | 12.84 | 13 | 13 | +0.18 (+1.40%) | 871,514 |
| 11 May 2021 | CNY | 12.72 | 12.88 | 12.59 | 12.82 | 12.82 | +0.1 (+0.79%) | 1,062,688 |
| 10 May 2021 | CNY | 12.76 | 12.88 | 12.58 | 12.72 | 12.72 | -0.05 (-0.39%) | 1,184,686 |
| 7 May 2021 | CNY | 12.92 | 13.02 | 12.71 | 12.77 | 12.77 | -0.14 (-1.08%) | 877,567 |
| 6 May 2021 | CNY | 12.79 | 13.11 | 12.66 | 12.91 | 12.91 | +0.14 (+1.10%) | 1,030,505 |
| 30 Apr 2021 | CNY | 13.2 | 13.63 | 12.62 | 12.77 | 12.77 | -1.77 (-12.17%) | 3,444,856 |
| 29 Apr 2021 | CNY | 14.73 | 14.73 | 14.48 | 14.54 | 14.54 | -0.19 (-1.29%) | 708,481 |
| 28 Apr 2021 | CNY | 14.48 | 14.87 | 14.48 | 14.73 | 14.73 | +0.27 (+1.87%) | 1,314,311 |
| 27 Apr 2021 | CNY | 14.94 | 14.95 | 14.33 | 14.46 | 14.46 | -0.53 (-3.54%) | 1,510,377 |
| 26 Apr 2021 | CNY | 15.22 | 15.28 | 14.9 | 14.99 | 14.99 | -0.29 (-1.90%) | 1,239,219 |
| 23 Apr 2021 | CNY | 15.43 | 15.64 | 15.19 | 15.28 | 15.28 | -0.15 (-0.97%) | 964,710 |
| 22 Apr 2021 | CNY | 15.8 | 15.85 | 15.33 | 15.43 | 15.43 | -0.28 (-1.78%) | 1,645,715 |
| 21 Apr 2021 | CNY | 15.7 | 16 | 15.66 | 15.71 | 15.71 | -0.25 (-1.57%) | 1,376,602 |
| 20 Apr 2021 | CNY | 16 | 16.43 | 15.91 | 15.96 | 15.96 | -0.01 (-0.06%) | 3,338,054 |
| 19 Apr 2021 | CNY | 15.38 | 16.19 | 15.25 | 15.97 | 15.97 | +0.67 (+4.38%) | 2,699,711 |
| 16 Apr 2021 | CNY | 14.91 | 15.31 | 14.91 | 15.3 | 15.3 | +0.45 (+3.03%) | 1,075,084 |
| 15 Apr 2021 | CNY | 15.31 | 15.33 | 14.79 | 14.85 | 14.85 | -0.52 (-3.38%) | 1,569,567 |
| 14 Apr 2021 | CNY | 15.44 | 15.48 | 15.18 | 15.37 | 15.37 | +0.06 (+0.39%) | 789,297 |
| 13 Apr 2021 | CNY | 15.57 | 15.8 | 15.07 | 15.31 | 15.31 | -0.37 (-2.36%) | 1,631,069 |
| 12 Apr 2021 | CNY | 16.16 | 16.25 | 15.55 | 15.68 | 15.68 | -0.3 (-1.88%) | 1,648,785 |
| 9 Apr 2021 | CNY | 15.81 | 16.27 | 15.4 | 15.98 | 15.98 | +0.22 (+1.40%) | 1,750,471 |
| 8 Apr 2021 | CNY | 16.08 | 16.18 | 15.66 | 15.76 | 15.76 | -0.32 (-1.99%) | 1,541,641 |
| 7 Apr 2021 | CNY | 15.85 | 16.13 | 15.75 | 16.08 | 16.08 | +0.24 (+1.52%) | 1,456,937 |
