| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 19.7 | 20.06 | 19.41 | 19.77 | 19.77 | -0.05 (-0.25%) | 5,693,526 |
| 31 May 2021 | CNY | 19.88 | 20.4 | 19.68 | 19.82 | 19.82 | +0.1 (+0.51%) | 7,960,951 |
| 28 May 2021 | CNY | 19.03 | 19.78 | 18.88 | 19.72 | 19.72 | +0.79 (+4.17%) | 10,520,970 |
| 27 May 2021 | CNY | 18.99 | 19.4 | 18.77 | 18.93 | 18.93 | +0.06 (+0.32%) | 7,650,052 |
| 26 May 2021 | CNY | 18.63 | 19.13 | 18.31 | 18.87 | 18.87 | +0.52 (+2.83%) | 9,823,917 |
| 25 May 2021 | CNY | 17.9 | 18.52 | 17.71 | 18.35 | 18.35 | +0.3 (+1.66%) | 8,118,960 |
| 24 May 2021 | CNY | 18.53 | 18.65 | 17.58 | 18.05 | 18.05 | -0.47 (-2.54%) | 13,384,053 |
| 21 May 2021 | CNY | 18.88 | 19.16 | 18.42 | 18.52 | 18.52 | -0.37 (-1.96%) | 4,928,907 |
| 20 May 2021 | CNY | 18.36 | 19.17 | 18.15 | 18.89 | 18.89 | +0.48 (+2.61%) | 6,730,439 |
| 19 May 2021 | CNY | 18.36 | 18.55 | 18.21 | 18.41 | 18.41 | +0.03 (+0.16%) | 2,937,140 |
| 18 May 2021 | CNY | 18.6 | 18.74 | 18.38 | 18.38 | 18.38 | -0.18 (-0.97%) | 3,388,118 |
| 17 May 2021 | CNY | 18.45 | 18.85 | 18.42 | 18.56 | 18.56 | +0.06 (+0.32%) | 3,655,039 |
| 14 May 2021 | CNY | 18.16 | 18.58 | 18.12 | 18.5 | 18.5 | +0.35 (+1.93%) | 3,793,664 |
| 13 May 2021 | CNY | 18.71 | 18.92 | 18.1 | 18.15 | 18.15 | -0.56 (-2.99%) | 6,412,147 |
| 12 May 2021 | CNY | 19.06 | 19.16 | 18.58 | 18.71 | 18.71 | -0.41 (-2.14%) | 4,547,623 |
| 11 May 2021 | CNY | 18.52 | 19.28 | 18.33 | 19.12 | 19.12 | +0.54 (+2.91%) | 11,089,929 |
| 10 May 2021 | CNY | 18.2 | 18.78 | 18.02 | 18.58 | 18.58 | +0.44 (+2.43%) | 6,898,872 |
| 7 May 2021 | CNY | 18.1 | 18.48 | 17.79 | 18.14 | 18.14 | +0.25 (+1.40%) | 7,166,291 |
| 6 May 2021 | CNY | 18.15 | 18.2 | 17.42 | 17.89 | 17.89 | -0.23 (-1.27%) | 8,773,556 |
| 30 Apr 2021 | CNY | 18.41 | 18.57 | 17.99 | 18.12 | 18.12 | -0.32 (-1.74%) | 6,282,578 |
| 29 Apr 2021 | CNY | 18.75 | 18.85 | 18.41 | 18.44 | 18.44 | -0.25 (-1.34%) | 3,563,049 |
| 28 Apr 2021 | CNY | 18.77 | 18.87 | 18.47 | 18.69 | 18.69 | -0.14 (-0.74%) | 2,845,992 |
| 27 Apr 2021 | CNY | 18.96 | 19.07 | 18.65 | 18.83 | 18.83 | -0.17 (-0.89%) | 4,311,821 |
| 26 Apr 2021 | CNY | 19.25 | 19.29 | 18.84 | 19 | 19 | -0.25 (-1.30%) | 5,276,883 |
| 23 Apr 2021 | CNY | 19.5 | 19.5 | 19.15 | 19.25 | 19.25 | -0.28 (-1.43%) | 3,478,098 |
| 22 Apr 2021 | CNY | 19.3 | 19.72 | 19.21 | 19.53 | 19.53 | +0.16 (+0.83%) | 5,286,782 |
| 21 Apr 2021 | CNY | 19.33 | 19.58 | 19.21 | 19.37 | 19.37 | +0.03 (+0.16%) | 4,480,156 |
| 20 Apr 2021 | CNY | 19.98 | 19.98 | 19.33 | 19.34 | 19.34 | -0.26 (-1.33%) | 6,207,036 |
| 19 Apr 2021 | CNY | 18.83 | 20.1 | 18.7 | 19.6 | 19.6 | +0.78 (+4.14%) | 12,708,361 |
| 16 Apr 2021 | CNY | 18.49 | 18.9 | 18.3 | 18.82 | 18.82 | +0.24 (+1.29%) | 5,502,171 |
