| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 26.14 | 26.59 | 26.07 | 26.3 | 26.3 | +0.34 (+1.31%) | 6,569,352 |
| 28 May 2021 | CNY | 26.14 | 26.2 | 25.85 | 25.96 | 25.96 | -0.39 (-1.48%) | 5,616,061 |
| 27 May 2021 | CNY | 25.5 | 26.47 | 25.5 | 26.35 | 26.35 | +0.99 (+3.90%) | 11,068,180 |
| 26 May 2021 | CNY | 25.2 | 25.45 | 24.92 | 25.36 | 25.36 | +0.18 (+0.71%) | 5,963,870 |
| 25 May 2021 | CNY | 24.88 | 25.48 | 24.79 | 25.18 | 25.18 | +0.67 (+2.73%) | 7,448,004 |
| 24 May 2021 | CNY | 24.35 | 24.57 | 24.19 | 24.51 | 24.51 | +0.13 (+0.53%) | 2,932,113 |
| 21 May 2021 | CNY | 24.82 | 24.88 | 24.35 | 24.38 | 24.38 | -0.32 (-1.30%) | 2,739,855 |
| 20 May 2021 | CNY | 24.3 | 24.95 | 24.2 | 24.7 | 24.7 | +0.29 (+1.19%) | 3,985,565 |
| 19 May 2021 | CNY | 24.4 | 24.66 | 24.15 | 24.41 | 24.41 | +0.02 (+0.08%) | 3,096,234 |
| 18 May 2021 | CNY | 24.68 | 24.8 | 24.25 | 24.39 | 24.39 | -0.31 (-1.26%) | 2,905,464 |
| 17 May 2021 | CNY | 24.36 | 24.97 | 24.36 | 24.7 | 24.7 | +0.35 (+1.44%) | 4,772,648 |
| 14 May 2021 | CNY | 24.16 | 24.38 | 23.89 | 24.35 | 24.35 | +0.19 (+0.79%) | 3,225,689 |
| 13 May 2021 | CNY | 23.66 | 24.65 | 23.6 | 24.16 | 24.16 | +0.3 (+1.26%) | 4,500,857 |
| 12 May 2021 | CNY | 23.4 | 24.08 | 23.15 | 23.86 | 23.86 | +0.36 (+1.53%) | 4,461,482 |
| 11 May 2021 | CNY | 23.96 | 24 | 23.08 | 23.5 | 23.5 | -0.51 (-2.12%) | 6,444,472 |
| 10 May 2021 | CNY | 24.3 | 24.43 | 24.01 | 24.01 | 24.01 | -0.29 (-1.19%) | 3,194,685 |
| 7 May 2021 | CNY | 24.8 | 24.87 | 24.13 | 24.3 | 24.3 | -0.67 (-2.68%) | 4,586,888 |
| 6 May 2021 | CNY | 25.53 | 25.55 | 24.38 | 24.97 | 24.97 | -0.41 (-1.62%) | 5,109,409 |
| 30 Apr 2021 | CNY | 25.3 | 25.59 | 25.12 | 25.38 | 25.38 | -0.11 (-0.43%) | 4,444,337 |
| 29 Apr 2021 | CNY | 25.15 | 25.54 | 25.12 | 25.49 | 25.49 | +0.06 (+0.24%) | 5,788,108 |
| 28 Apr 2021 | CNY | 24.59 | 25.5 | 24.45 | 25.43 | 25.43 | +0.77 (+3.12%) | 4,580,079 |
| 27 Apr 2021 | CNY | 24.63 | 24.9 | 24.33 | 24.66 | 24.66 | +0.02 (+0.08%) | 2,664,093 |
| 26 Apr 2021 | CNY | 24.8 | 24.97 | 24.63 | 24.64 | 24.64 | -0.2 (-0.81%) | 2,914,695 |
| 23 Apr 2021 | CNY | 25.2 | 25.23 | 24.67 | 24.84 | 24.84 | -0.04 (-0.16%) | 2,801,905 |
| 22 Apr 2021 | CNY | 24.77 | 24.94 | 24.65 | 24.88 | 24.88 | -0.11 (-0.44%) | 2,274,354 |
| 21 Apr 2021 | CNY | 24.4 | 24.99 | 24.4 | 24.99 | 24.99 | +0.41 (+1.67%) | 2,473,205 |
| 20 Apr 2021 | CNY | 24.84 | 24.92 | 24.55 | 24.58 | 24.58 | -0.41 (-1.64%) | 3,098,782 |
| 19 Apr 2021 | CNY | 24.82 | 24.99 | 24.6 | 24.99 | 24.99 | +0.17 (+0.68%) | 3,693,217 |
| 16 Apr 2021 | CNY | 24.93 | 25.04 | 24.72 | 24.82 | 24.82 | -0.12 (-0.48%) | 2,620,738 |
| 15 Apr 2021 | CNY | 24.85 | 24.98 | 24.61 | 24.94 | 24.94 | +0.05 (+0.20%) | 2,058,908 |
