| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 17.74 | 17.75 | 17.2 | 17.38 | 17.38 | -0.23 (-1.31%) | 4,157,418 |
| 31 May 2021 | CNY | 17.95 | 17.95 | 17.5 | 17.61 | 17.61 | -0.78 (-4.24%) | 3,167,585 |
| 28 May 2021 | CNY | 18.74 | 18.8 | 18.22 | 18.39 | 18.39 | -0.43 (-2.28%) | 4,153,846 |
| 27 May 2021 | CNY | 18.95 | 19.05 | 18.57 | 18.82 | 18.82 | -0.13 (-0.69%) | 3,631,404 |
| 26 May 2021 | CNY | 19.19 | 19.26 | 18.85 | 18.95 | 18.95 | -0.23 (-1.20%) | 3,305,195 |
| 25 May 2021 | CNY | 19.17 | 19.37 | 19 | 19.18 | 19.18 | +0.02 (+0.10%) | 3,130,517 |
| 24 May 2021 | CNY | 18.86 | 19.35 | 18.84 | 19.16 | 19.16 | +0.52 (+2.79%) | 3,896,648 |
| 21 May 2021 | CNY | 18.88 | 18.88 | 18.45 | 18.64 | 18.64 | -0.07 (-0.37%) | 2,422,528 |
| 20 May 2021 | CNY | 18.86 | 18.88 | 18.38 | 18.71 | 18.71 | -0.17 (-0.90%) | 2,601,696 |
| 19 May 2021 | CNY | 18.36 | 18.96 | 18.18 | 18.88 | 18.88 | +0.55 (+3.00%) | 4,548,313 |
| 18 May 2021 | CNY | 18.56 | 18.85 | 18.13 | 18.33 | 18.33 | -0.23 (-1.24%) | 5,502,344 |
| 17 May 2021 | CNY | 19.18 | 19.25 | 18.4 | 18.56 | 18.56 | -1.02 (-5.21%) | 7,685,521 |
| 14 May 2021 | CNY | 18.48 | 19.8 | 18.48 | 19.58 | 19.58 | +1.56 (+8.66%) | 10,971,920 |
| 13 May 2021 | CNY | 18 | 18.23 | 17.88 | 18.02 | 18.02 | -0.13 (-0.72%) | 2,134,100 |
| 12 May 2021 | CNY | 17.57 | 18.25 | 17.52 | 18.15 | 18.15 | +0.45 (+2.54%) | 2,536,894 |
| 11 May 2021 | CNY | 17.43 | 17.76 | 16.85 | 17.7 | 17.7 | +0.33 (+1.90%) | 3,429,546 |
| 10 May 2021 | CNY | 18.11 | 18.18 | 17.31 | 17.37 | 17.37 | -0.82 (-4.51%) | 4,035,129 |
| 7 May 2021 | CNY | 18.12 | 18.47 | 18.08 | 18.19 | 18.19 | +0.07 (+0.39%) | 2,256,494 |
| 6 May 2021 | CNY | 18.1 | 18.35 | 18.05 | 18.12 | 18.12 | -0.07 (-0.38%) | 2,131,317 |
| 30 Apr 2021 | CNY | 18.1 | 18.35 | 17.86 | 18.19 | 18.19 | +0.06 (+0.33%) | 2,692,983 |
| 29 Apr 2021 | CNY | 18.18 | 18.28 | 17.84 | 18.13 | 18.13 | +0.3 (+1.68%) | 3,288,641 |
| 28 Apr 2021 | CNY | 17.85 | 18.15 | 17.7 | 17.83 | 17.83 | -0.02 (-0.11%) | 2,251,612 |
| 27 Apr 2021 | CNY | 18.11 | 18.29 | 17.77 | 17.85 | 17.85 | -0.18 (-1.00%) | 2,365,262 |
| 26 Apr 2021 | CNY | 18.89 | 19.04 | 18 | 18.03 | 18.03 | -0.85 (-4.50%) | 4,238,901 |
| 23 Apr 2021 | CNY | 19.21 | 19.26 | 18.76 | 18.88 | 18.88 | -0.27 (-1.41%) | 2,249,432 |
| 22 Apr 2021 | CNY | 18.96 | 19.57 | 18.96 | 19.15 | 19.15 | +0.24 (+1.27%) | 2,664,901 |
| 21 Apr 2021 | CNY | 19.05 | 19.28 | 18.69 | 18.91 | 18.91 | -0.28 (-1.46%) | 1,974,218 |
| 20 Apr 2021 | CNY | 18.79 | 19.53 | 18.79 | 19.19 | 19.19 | +0.31 (+1.64%) | 4,055,613 |
| 19 Apr 2021 | CNY | 18.52 | 19.05 | 18.41 | 18.88 | 18.88 | +0.25 (+1.34%) | 2,675,148 |
| 16 Apr 2021 | CNY | 18.45 | 18.75 | 18.35 | 18.63 | 18.63 | +0.09 (+0.49%) | 1,850,656 |
