| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 22.74 | 23.38 | 22.74 | 23.34 | 23.34 | +0.4 (+1.74%) | 6,340,291 |
| 21 May 2021 | CNY | 23.34 | 23.35 | 22.9 | 22.94 | 22.94 | -0.36 (-1.55%) | 4,930,051 |
| 20 May 2021 | CNY | 23.07 | 23.33 | 22.9 | 23.3 | 23.3 | +0.16 (+0.69%) | 5,445,809 |
| 19 May 2021 | CNY | 23.43 | 23.43 | 23.03 | 23.14 | 23.14 | -0.13 (-0.56%) | 5,135,504 |
| 18 May 2021 | CNY | 22.79 | 23.39 | 22.75 | 23.27 | 23.27 | +0.38 (+1.66%) | 6,874,725 |
| 17 May 2021 | CNY | 23 | 23.19 | 22.88 | 22.89 | 22.89 | +0.02 (+0.09%) | 7,713,253 |
| 14 May 2021 | CNY | 22.8 | 22.95 | 22.6 | 22.87 | 22.87 | +0.24 (+1.06%) | 6,863,182 |
| 13 May 2021 | CNY | 21.95 | 22.73 | 21.9 | 22.63 | 22.63 | +0.44 (+1.98%) | 7,640,334 |
| 12 May 2021 | CNY | 21.96 | 22.19 | 21.87 | 22.19 | 22.19 | +0.13 (+0.59%) | 4,396,792 |
| 11 May 2021 | CNY | 21.7 | 22.06 | 21.66 | 22.06 | 22.06 | +0.26 (+1.19%) | 4,525,585 |
| 10 May 2021 | CNY | 22.44 | 22.44 | 21.75 | 21.8 | 21.8 | -0.65 (-2.90%) | 7,007,173 |
| 7 May 2021 | CNY | 22.53 | 22.57 | 22.35 | 22.45 | 22.45 | -0.08 (-0.36%) | 6,353,734 |
| 6 May 2021 | CNY | 22.23 | 22.79 | 22.1 | 22.53 | 22.53 | +0.3 (+1.35%) | 7,720,853 |
| 30 Apr 2021 | CNY | 22.91 | 22.93 | 22.16 | 22.23 | 22.23 | -0.65 (-2.84%) | 9,732,436 |
| 29 Apr 2021 | CNY | 22.81 | 23.06 | 22.73 | 22.88 | 22.88 | -0.01 (-0.04%) | 5,496,796 |
| 28 Apr 2021 | CNY | 23.1 | 23.28 | 22.77 | 22.89 | 22.89 | -0.23 (-0.99%) | 7,561,708 |
| 27 Apr 2021 | CNY | 22.9 | 23.35 | 22.88 | 23.12 | 23.12 | +0.18 (+0.78%) | 8,141,970 |
| 26 Apr 2021 | CNY | 23.45 | 23.52 | 22.93 | 22.94 | 22.94 | -0.45 (-1.92%) | 9,215,552 |
| 23 Apr 2021 | CNY | 23.18 | 23.44 | 22.72 | 23.39 | 23.39 | +0.02 (+0.09%) | 10,913,130 |
| 22 Apr 2021 | CNY | 23.14 | 23.57 | 23.07 | 23.37 | 23.37 | +0.23 (+0.99%) | 9,381,184 |
| 21 Apr 2021 | CNY | 23.18 | 23.36 | 22.98 | 23.14 | 23.14 | -0.06 (-0.26%) | 6,166,927 |
| 20 Apr 2021 | CNY | 23.48 | 23.62 | 23.1 | 23.2 | 23.2 | -0.33 (-1.40%) | 9,970,118 |
| 19 Apr 2021 | CNY | 23.34 | 23.6 | 23.06 | 23.53 | 23.53 | +0.2 (+0.86%) | 11,720,730 |
| 16 Apr 2021 | CNY | 23.15 | 23.33 | 22.85 | 23.33 | 23.33 | +0.21 (+0.91%) | 12,356,294 |
| 15 Apr 2021 | CNY | 22.24 | 23.15 | 22.12 | 23.12 | 23.12 | +0.78 (+3.49%) | 14,523,603 |
| 14 Apr 2021 | CNY | 22.03 | 22.69 | 21.91 | 22.34 | 22.34 | +0.69 (+3.19%) | 11,806,519 |
| 13 Apr 2021 | CNY | 21.67 | 21.82 | 21.6 | 21.65 | 21.65 | -0.06 (-0.28%) | 4,344,459 |
| 12 Apr 2021 | CNY | 22 | 22.04 | 21.63 | 21.71 | 21.71 | -0.39 (-1.76%) | 5,386,249 |
| 9 Apr 2021 | CNY | 22.24 | 22.44 | 22.03 | 22.1 | 22.1 | -0.26 (-1.16%) | 4,880,585 |
| 8 Apr 2021 | CNY | 22.64 | 22.67 | 22.33 | 22.36 | 22.36 | -0.38 (-1.67%) | 6,273,531 |
