| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 19.45 | 19.97 | 19.2 | 19.79 | 19.79 | 0.0 (0.0%) | 1,780,380 |
| 31 May 2021 | CNY | 18.93 | 19.86 | 18.93 | 19.79 | 19.79 | +0.86 (+4.54%) | 2,169,780 |
| 28 May 2021 | CNY | 18.69 | 19.01 | 18.46 | 18.93 | 18.93 | +0.22 (+1.18%) | 1,512,811 |
| 27 May 2021 | CNY | 18.76 | 19.37 | 18.66 | 18.71 | 18.71 | -0.05 (-0.27%) | 1,536,228 |
| 26 May 2021 | CNY | 17.7 | 18.86 | 17.7 | 18.76 | 18.76 | +1.02 (+5.75%) | 1,971,576 |
| 25 May 2021 | CNY | 17.74 | 18 | 17.58 | 17.74 | 17.74 | -0.13 (-0.73%) | 885,189 |
| 24 May 2021 | CNY | 17.88 | 18.24 | 17.72 | 17.87 | 17.87 | -0.01 (-0.06%) | 1,330,493 |
| 21 May 2021 | CNY | 17.15 | 17.95 | 16.98 | 17.88 | 17.88 | +0.73 (+4.26%) | 2,263,289 |
| 20 May 2021 | CNY | 17.4 | 17.67 | 16.85 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,781,014 |
| 19 May 2021 | CNY | 17.18 | 17.92 | 17.18 | 17.45 | 17.45 | +0.45 (+2.65%) | 2,767,815 |
| 18 May 2021 | CNY | 16.87 | 17.15 | 16.53 | 17 | 17 | +0.22 (+1.31%) | 2,018,533 |
| 17 May 2021 | CNY | 16.99 | 17.18 | 16.71 | 16.78 | 16.78 | -0.26 (-1.53%) | 1,898,908 |
| 14 May 2021 | CNY | 17.66 | 17.68 | 16.97 | 17.04 | 17.04 | -0.62 (-3.51%) | 2,180,300 |
| 13 May 2021 | CNY | 16.92 | 17.93 | 16.91 | 17.66 | 17.66 | +0.83 (+4.93%) | 2,038,166 |
| 12 May 2021 | CNY | 16.8 | 17.3 | 16.51 | 16.83 | 16.83 | -0.18 (-1.06%) | 1,561,200 |
| 11 May 2021 | CNY | 16.88 | 17.05 | 16.53 | 17.01 | 17.01 | +0.31 (+1.86%) | 2,552,444 |
| 10 May 2021 | CNY | 15.85 | 16.86 | 15.66 | 16.7 | 16.7 | +0.86 (+5.43%) | 2,430,268 |
| 7 May 2021 | CNY | 15.4 | 16.09 | 15.2 | 15.84 | 15.84 | +0.45 (+2.92%) | 1,231,993 |
| 6 May 2021 | CNY | 14.8 | 15.47 | 14.79 | 15.39 | 15.39 | +0.53 (+3.57%) | 1,146,741 |
| 30 Apr 2021 | CNY | 15.06 | 15.08 | 14.52 | 14.86 | 14.86 | -0.08 (-0.54%) | 810,000 |
| 29 Apr 2021 | CNY | 14.86 | 15.5 | 14.8 | 14.94 | 14.94 | +0.17 (+1.15%) | 1,421,993 |
| 28 Apr 2021 | CNY | 14.76 | 14.9 | 14.49 | 14.77 | 14.77 | +0.01 (+0.07%) | 850,400 |
| 27 Apr 2021 | CNY | 14.29 | 14.89 | 14.21 | 14.76 | 14.76 | +0.31 (+2.15%) | 1,334,930 |
| 26 Apr 2021 | CNY | 14.57 | 15.18 | 14.43 | 14.45 | 14.45 | -0.03 (-0.21%) | 2,400,941 |
| 23 Apr 2021 | CNY | 13.73 | 14.65 | 13.64 | 14.48 | 14.48 | +0.75 (+5.46%) | 2,418,541 |
| 22 Apr 2021 | CNY | 13.6 | 13.77 | 13.6 | 13.73 | 13.73 | +0.06 (+0.44%) | 565,609 |
| 21 Apr 2021 | CNY | 13.49 | 13.77 | 13.49 | 13.67 | 13.67 | +0.02 (+0.15%) | 339,009 |
| 20 Apr 2021 | CNY | 13.82 | 13.82 | 13.61 | 13.65 | 13.65 | -0.08 (-0.58%) | 349,219 |
| 19 Apr 2021 | CNY | 13.63 | 13.79 | 13.49 | 13.73 | 13.73 | +0.1 (+0.73%) | 625,641 |
| 16 Apr 2021 | CNY | 13.5 | 13.68 | 13.44 | 13.63 | 13.63 | +0.03 (+0.22%) | 674,658 |
