| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 24.66 | 25.78 | 23.77 | 24.49 | 24.49 | +0.04 (+0.16%) | 55,753,434 |
| 21 May 2021 | CNY | 22.91 | 24.9 | 22.5 | 24.45 | 24.45 | +1.66 (+7.28%) | 67,063,862 |
| 20 May 2021 | CNY | 23.66 | 24.5 | 22.1 | 22.79 | 22.79 | -1.76 (-7.17%) | 73,559,329 |
| 19 May 2021 | CNY | 24.6 | 25.96 | 24.08 | 24.55 | 24.55 | -0.65 (-2.58%) | 56,376,949 |
| 18 May 2021 | CNY | 24.6 | 25.48 | 24 | 25.2 | 25.2 | +0.64 (+2.61%) | 62,389,896 |
| 17 May 2021 | CNY | 24.05 | 25.09 | 23.08 | 24.56 | 24.56 | -0.33 (-1.33%) | 72,861,300 |
| 14 May 2021 | CNY | 26.04 | 26.27 | 24.14 | 24.89 | 24.89 | -1.93 (-7.20%) | 101,352,202 |
| 13 May 2021 | CNY | 26.3 | 27.7 | 25.1 | 26.82 | 26.82 | +1.63 (+6.47%) | 108,969,086 |
| 12 May 2021 | CNY | 22.6 | 25.19 | 22.6 | 25.19 | 25.19 | +2.29 (+10.00%) | 66,458,271 |
| 11 May 2021 | CNY | 21.61 | 23.6 | 20.31 | 22.9 | 22.9 | +1.45 (+6.76%) | 114,897,167 |
| 10 May 2021 | CNY | 19.53 | 21.45 | 19.46 | 21.45 | 21.45 | +1.95 (+10%) | 96,357,898 |
| 7 May 2021 | CNY | 20.33 | 20.58 | 18.68 | 19.5 | 19.5 | -0.78 (-3.85%) | 104,033,874 |
| 6 May 2021 | CNY | 22.69 | 22.69 | 19 | 20.28 | 20.28 | -0.7 (-3.34%) | 149,256,582 |
| 30 Apr 2021 | CNY | 19.16 | 20.98 | 19.16 | 20.98 | 20.98 | +1.91 (+10.02%) | 32,900,303 |
| 29 Apr 2021 | CNY | 17.87 | 19.07 | 16.35 | 19.07 | 19.07 | +1.73 (+9.98%) | 98,485,757 |
| 28 Apr 2021 | CNY | 16.23 | 17.68 | 16.1 | 17.34 | 17.34 | +1.27 (+7.90%) | 111,662,104 |
| 27 Apr 2021 | CNY | 14.26 | 16.07 | 14.26 | 16.07 | 16.07 | +1.46 (+9.99%) | 81,329,345 |
| 26 Apr 2021 | CNY | 13.59 | 15.07 | 13.59 | 14.61 | 14.61 | +0.91 (+6.64%) | 75,446,410 |
| 23 Apr 2021 | CNY | 14 | 14.3 | 13.26 | 13.7 | 13.7 | +0.06 (+0.44%) | 73,782,964 |
| 22 Apr 2021 | CNY | 13.2 | 13.64 | 13 | 13.64 | 13.64 | +1.24 (+10%) | 31,653,358 |
| 21 Apr 2021 | CNY | 11.9 | 12.68 | 11.75 | 12.4 | 12.4 | +0.5 (+4.20%) | 50,450,835 |
| 20 Apr 2021 | CNY | 11.5 | 12.4 | 11.47 | 11.9 | 11.9 | +0.25 (+2.15%) | 34,685,115 |
| 19 Apr 2021 | CNY | 11.04 | 11.88 | 11.01 | 11.65 | 11.65 | +0.18 (+1.57%) | 27,899,161 |
| 16 Apr 2021 | CNY | 11.68 | 11.85 | 11.17 | 11.47 | 11.47 | -0.24 (-2.05%) | 24,953,446 |
| 15 Apr 2021 | CNY | 12.04 | 12.28 | 11.7 | 11.71 | 11.71 | -0.33 (-2.74%) | 21,954,102 |
| 14 Apr 2021 | CNY | 11.95 | 12.4 | 11.7 | 12.04 | 12.04 | -0.06 (-0.50%) | 30,341,402 |
| 13 Apr 2021 | CNY | 12.08 | 12.57 | 11.91 | 12.1 | 12.1 | -0.2 (-1.63%) | 36,283,402 |
| 12 Apr 2021 | CNY | 11.62 | 12.33 | 11.45 | 12.3 | 12.3 | +0.61 (+5.22%) | 38,498,229 |
| 9 Apr 2021 | CNY | 11.44 | 11.83 | 11.4 | 11.69 | 11.69 | +0.25 (+2.19%) | 21,789,802 |
| 8 Apr 2021 | CNY | 11.68 | 11.82 | 10.95 | 11.44 | 11.44 | -0.32 (-2.72%) | 32,758,302 |
