| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 22.55 | 22.91 | 21.98 | 22.08 | 22.08 | -0.7 (-3.07%) | 4,708,023 |
| 21 May 2021 | CNY | 23.8 | 23.8 | 22.71 | 22.78 | 22.78 | -1.03 (-4.33%) | 5,614,770 |
| 20 May 2021 | CNY | 24.02 | 24.6 | 23.69 | 23.81 | 23.81 | -0.44 (-1.81%) | 4,901,786 |
| 19 May 2021 | CNY | 24 | 24.49 | 23.25 | 24.25 | 24.25 | +0.21 (+0.87%) | 6,102,753 |
| 18 May 2021 | CNY | 23.84 | 24.41 | 23.84 | 24.04 | 24.04 | +0.2 (+0.84%) | 4,576,535 |
| 17 May 2021 | CNY | 24.9 | 24.9 | 23.66 | 23.84 | 23.84 | -2.3 (-8.80%) | 7,739,639 |
| 14 May 2021 | CNY | 27.27 | 28 | 26.13 | 26.14 | 26.14 | -0.92 (-3.40%) | 9,142,985 |
| 13 May 2021 | CNY | 26.86 | 28.66 | 26.11 | 27.06 | 27.06 | -1.84 (-6.37%) | 10,197,030 |
| 12 May 2021 | CNY | 25.93 | 31.2 | 25.93 | 28.9 | 28.9 | +0.27 (+0.94%) | 15,251,723 |
| 11 May 2021 | CNY | 28.63 | 28.92 | 28.63 | 28.63 | 28.63 | -3.18 (-10.00%) | 3,750,600 |
| 10 May 2021 | CNY | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | +2.89 (+9.99%) | 186,637 |
| 7 May 2021 | CNY | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | +2.63 (+10.00%) | 163,786 |
| 6 May 2021 | CNY | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | +2.39 (+10%) | 292,399 |
| 30 Apr 2021 | CNY | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | +2.17 (+9.99%) | 176,649 |
| 29 Apr 2021 | CNY | 18.11 | 21.73 | 18.11 | 21.73 | 21.73 | 0.0 (0.0%) | 359,709 |
