| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 19.59 | 20.2 | 19.25 | 19.84 | 19.84 | +0.25 (+1.28%) | 36,782,230 |
| 31 May 2021 | CNY | 19.69 | 20.1 | 19.45 | 19.59 | 19.59 | +0.12 (+0.62%) | 27,453,195 |
| 28 May 2021 | CNY | 19.59 | 19.7 | 19.32 | 19.47 | 19.47 | +0.03 (+0.15%) | 32,602,401 |
| 27 May 2021 | CNY | 18.61 | 19.89 | 18.56 | 19.44 | 19.44 | +0.73 (+3.90%) | 52,087,285 |
| 26 May 2021 | CNY | 18.8 | 19.08 | 18.63 | 18.71 | 18.71 | +0.01 (+0.05%) | 31,336,600 |
| 25 May 2021 | CNY | 18.29 | 18.75 | 18.18 | 18.7 | 18.7 | +0.41 (+2.24%) | 38,185,057 |
| 24 May 2021 | CNY | 17.69 | 18.36 | 17.2 | 18.29 | 18.29 | +0.56 (+3.16%) | 38,419,215 |
| 21 May 2021 | CNY | 17.7 | 18.09 | 17.7 | 17.73 | 17.73 | -0.11 (-0.62%) | 20,875,747 |
| 20 May 2021 | CNY | 18.51 | 18.56 | 17.7 | 17.84 | 17.84 | -1.47 (-7.61%) | 51,858,287 |
| 19 May 2021 | CNY | 19.39 | 19.56 | 19.26 | 19.31 | 19.31 | -0.08 (-0.41%) | 15,150,724 |
| 18 May 2021 | CNY | 19.34 | 19.49 | 19.11 | 19.39 | 19.39 | -0.38 (-1.92%) | 20,165,324 |
| 17 May 2021 | CNY | 20.05 | 20.32 | 19.7 | 19.77 | 19.77 | -0.15 (-0.75%) | 25,280,199 |
| 14 May 2021 | CNY | 20 | 20.15 | 19.56 | 19.92 | 19.92 | +0.24 (+1.22%) | 20,917,122 |
| 13 May 2021 | CNY | 19.25 | 20.28 | 19.15 | 19.68 | 19.68 | +0.11 (+0.56%) | 25,193,923 |
| 12 May 2021 | CNY | 19.15 | 19.63 | 18.81 | 19.57 | 19.57 | +0.33 (+1.72%) | 24,177,080 |
| 11 May 2021 | CNY | 19.2 | 19.53 | 18.77 | 19.24 | 19.24 | -0.16 (-0.82%) | 27,133,872 |
| 10 May 2021 | CNY | 19.75 | 19.99 | 19.3 | 19.4 | 19.4 | -0.73 (-3.63%) | 29,902,303 |
| 7 May 2021 | CNY | 20.91 | 21.32 | 20.11 | 20.13 | 20.13 | -0.84 (-4.01%) | 32,564,836 |
| 6 May 2021 | CNY | 21.22 | 21.44 | 20.85 | 20.97 | 20.97 | -0.4 (-1.87%) | 31,173,835 |
| 30 Apr 2021 | CNY | 20.56 | 21.43 | 20.45 | 21.37 | 21.37 | +0.82 (+3.99%) | 47,110,926 |
| 29 Apr 2021 | CNY | 20.5 | 21.08 | 20.39 | 20.55 | 20.55 | -0.04 (-0.19%) | 37,109,964 |
| 28 Apr 2021 | CNY | 19.79 | 20.9 | 19.4 | 20.59 | 20.59 | +0.8 (+4.04%) | 33,697,115 |
| 27 Apr 2021 | CNY | 20.41 | 20.45 | 19.72 | 19.79 | 19.79 | -0.81 (-3.93%) | 28,181,192 |
| 26 Apr 2021 | CNY | 20.61 | 21.1 | 20.51 | 20.6 | 20.6 | +0.1 (+0.49%) | 31,950,411 |
| 23 Apr 2021 | CNY | 20.35 | 20.66 | 20.08 | 20.5 | 20.5 | +0.15 (+0.74%) | 20,439,200 |
| 22 Apr 2021 | CNY | 20.26 | 20.88 | 20.22 | 20.35 | 20.35 | +0.17 (+0.84%) | 26,266,204 |
| 21 Apr 2021 | CNY | 20.01 | 20.4 | 19.73 | 20.18 | 20.18 | -0.03 (-0.15%) | 21,251,748 |
| 20 Apr 2021 | CNY | 20.61 | 20.71 | 20.15 | 20.21 | 20.21 | -0.69 (-3.30%) | 29,089,693 |
| 19 Apr 2021 | CNY | 20.33 | 20.9 | 20.15 | 20.9 | 20.9 | +0.5 (+2.45%) | 23,008,244 |
| 16 Apr 2021 | CNY | 20.51 | 20.6 | 20.09 | 20.4 | 20.4 | -0.14 (-0.68%) | 15,952,015 |
