| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 18.6 | 18.76 | 18.35 | 18.43 | 18.43 | -0.34 (-1.81%) | 25,520,332 |
| 31 May 2021 | CNY | 18.63 | 18.88 | 18.3 | 18.77 | 18.77 | +0.19 (+1.02%) | 30,626,449 |
| 28 May 2021 | CNY | 18.36 | 18.78 | 18.27 | 18.58 | 18.58 | +0.24 (+1.31%) | 25,058,136 |
| 27 May 2021 | CNY | 18.58 | 18.65 | 18.3 | 18.34 | 18.34 | -0.2 (-1.08%) | 24,409,980 |
| 26 May 2021 | CNY | 18.57 | 19.03 | 18.38 | 18.54 | 18.54 | +0.04 (+0.22%) | 39,801,422 |
| 25 May 2021 | CNY | 17.82 | 18.77 | 17.6 | 18.5 | 18.5 | +0.75 (+4.23%) | 41,136,900 |
| 24 May 2021 | CNY | 17.65 | 17.94 | 17.63 | 17.75 | 17.75 | +0.05 (+0.28%) | 15,869,615 |
| 21 May 2021 | CNY | 18.31 | 18.35 | 17.6 | 17.7 | 17.7 | -0.4 (-2.21%) | 22,675,238 |
| 20 May 2021 | CNY | 18.38 | 18.61 | 18.05 | 18.1 | 18.1 | -0.27 (-1.47%) | 27,082,810 |
| 19 May 2021 | CNY | 17.75 | 18.85 | 17.56 | 18.37 | 18.37 | +0.61 (+3.43%) | 41,618,837 |
| 18 May 2021 | CNY | 17.16 | 17.88 | 17.04 | 17.76 | 17.76 | +0.46 (+2.66%) | 28,248,980 |
| 17 May 2021 | CNY | 17.91 | 18.06 | 17.24 | 17.3 | 17.3 | -0.32 (-1.82%) | 25,651,864 |
| 14 May 2021 | CNY | 16.96 | 17.68 | 16.74 | 17.62 | 17.62 | +0.55 (+3.22%) | 29,412,605 |
| 13 May 2021 | CNY | 16.9 | 17.66 | 16.81 | 17.07 | 17.07 | +0.1 (+0.59%) | 23,577,705 |
| 12 May 2021 | CNY | 17.14 | 17.14 | 16.77 | 16.97 | 16.97 | -0.17 (-0.99%) | 11,173,893 |
| 11 May 2021 | CNY | 16.6 | 17.22 | 16.51 | 17.14 | 17.14 | +0.54 (+3.25%) | 16,115,453 |
| 10 May 2021 | CNY | 16.85 | 16.95 | 16.54 | 16.6 | 16.6 | -0.35 (-2.06%) | 13,894,998 |
| 7 May 2021 | CNY | 16.99 | 17.18 | 16.91 | 16.95 | 16.95 | -0.08 (-0.47%) | 11,893,038 |
| 6 May 2021 | CNY | 17 | 17.44 | 16.92 | 17.03 | 17.03 | +0.03 (+0.18%) | 14,242,364 |
| 30 Apr 2021 | CNY | 17.5 | 17.52 | 16.73 | 17 | 17 | -0.52 (-2.97%) | 22,153,873 |
| 29 Apr 2021 | CNY | 17.57 | 17.95 | 17.48 | 17.52 | 17.52 | +0.01 (+0.06%) | 11,460,741 |
| 28 Apr 2021 | CNY | 17.71 | 17.75 | 17.4 | 17.51 | 17.51 | -0.14 (-0.79%) | 13,454,109 |
| 27 Apr 2021 | CNY | 17.84 | 17.92 | 17.57 | 17.65 | 17.65 | -0.33 (-1.84%) | 13,221,279 |
| 26 Apr 2021 | CNY | 18.13 | 18.34 | 17.91 | 17.98 | 17.98 | -0.04 (-0.22%) | 21,162,513 |
| 23 Apr 2021 | CNY | 17.82 | 18.05 | 17.66 | 18.02 | 18.02 | +0.14 (+0.78%) | 15,308,971 |
| 22 Apr 2021 | CNY | 17.56 | 18.12 | 17.53 | 17.88 | 17.88 | +0.34 (+1.94%) | 17,123,930 |
| 21 Apr 2021 | CNY | 17.73 | 17.82 | 17.43 | 17.54 | 17.54 | -0.27 (-1.52%) | 11,333,940 |
| 20 Apr 2021 | CNY | 17.77 | 18.04 | 17.67 | 17.81 | 17.81 | -0.08 (-0.45%) | 17,497,785 |
| 19 Apr 2021 | CNY | 17.55 | 17.95 | 17.4 | 17.89 | 17.89 | +0.33 (+1.88%) | 22,776,351 |
| 16 Apr 2021 | CNY | 16.9 | 17.65 | 16.71 | 17.56 | 17.56 | +0.49 (+2.87%) | 26,350,603 |
