| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 21.91 | 22.62 | 21.7 | 22.49 | 22.49 | +0.78 (+3.59%) | 24,205,505 |
| 28 May 2021 | CNY | 21.56 | 21.95 | 21.35 | 21.71 | 21.71 | +0.1 (+0.46%) | 14,409,519 |
| 27 May 2021 | CNY | 21.54 | 21.82 | 21.34 | 21.61 | 21.61 | -0.04 (-0.18%) | 13,744,835 |
| 26 May 2021 | CNY | 22 | 22.2 | 21.51 | 21.65 | 21.65 | +0.02 (+0.09%) | 24,243,568 |
| 25 May 2021 | CNY | 20.85 | 21.88 | 20.58 | 21.63 | 21.63 | +0.79 (+3.79%) | 26,895,905 |
| 24 May 2021 | CNY | 20.6 | 20.99 | 20.58 | 20.84 | 20.84 | +0.08 (+0.39%) | 11,632,685 |
| 21 May 2021 | CNY | 21.42 | 21.48 | 20.65 | 20.76 | 20.76 | -0.61 (-2.85%) | 18,961,930 |
| 20 May 2021 | CNY | 21 | 21.94 | 20.94 | 21.37 | 21.37 | +0.18 (+0.85%) | 20,962,089 |
| 19 May 2021 | CNY | 21.06 | 21.3 | 20.73 | 21.19 | 21.19 | +0.08 (+0.38%) | 15,245,210 |
| 18 May 2021 | CNY | 20.34 | 21.36 | 20.18 | 21.11 | 21.11 | +0.62 (+3.03%) | 24,817,395 |
| 17 May 2021 | CNY | 20.69 | 21.24 | 20.35 | 20.49 | 20.49 | -0.09 (-0.44%) | 25,104,769 |
| 14 May 2021 | CNY | 19.45 | 20.69 | 19.18 | 20.58 | 20.58 | +1.26 (+6.52%) | 28,703,058 |
| 13 May 2021 | CNY | 19.15 | 19.74 | 19.08 | 19.32 | 19.32 | +0.02 (+0.10%) | 10,725,912 |
| 12 May 2021 | CNY | 19.25 | 19.42 | 19.08 | 19.3 | 19.3 | -0.14 (-0.72%) | 7,787,811 |
| 11 May 2021 | CNY | 18.8 | 19.66 | 18.71 | 19.44 | 19.44 | +0.6 (+3.18%) | 13,719,593 |
| 10 May 2021 | CNY | 19.01 | 19.01 | 18.7 | 18.84 | 18.84 | -0.19 (-1.00%) | 7,125,949 |
| 7 May 2021 | CNY | 19.36 | 19.36 | 19 | 19.03 | 19.03 | -0.41 (-2.11%) | 8,744,298 |
| 6 May 2021 | CNY | 18.77 | 19.73 | 18.68 | 19.44 | 19.44 | +0.67 (+3.57%) | 13,486,254 |
| 30 Apr 2021 | CNY | 19.73 | 19.74 | 18.66 | 18.77 | 18.77 | -1.03 (-5.20%) | 21,500,634 |
| 29 Apr 2021 | CNY | 19.72 | 20.04 | 19.69 | 19.8 | 19.8 | +0.05 (+0.25%) | 7,714,258 |
| 28 Apr 2021 | CNY | 19.77 | 19.91 | 19.6 | 19.75 | 19.75 | +0.09 (+0.46%) | 7,510,508 |
| 27 Apr 2021 | CNY | 20.01 | 20.1 | 19.53 | 19.66 | 19.66 | -0.5 (-2.48%) | 12,054,723 |
| 26 Apr 2021 | CNY | 20.3 | 20.8 | 20 | 20.16 | 20.16 | -0.13 (-0.64%) | 11,283,488 |
| 23 Apr 2021 | CNY | 20.61 | 20.69 | 20.2 | 20.29 | 20.29 | -0.37 (-1.79%) | 10,107,063 |
| 22 Apr 2021 | CNY | 20.46 | 20.91 | 20.42 | 20.66 | 20.66 | +0.19 (+0.93%) | 12,616,819 |
| 21 Apr 2021 | CNY | 20.68 | 20.83 | 20.28 | 20.47 | 20.47 | -0.37 (-1.78%) | 12,004,502 |
| 20 Apr 2021 | CNY | 20.55 | 21.12 | 20.41 | 20.84 | 20.84 | +0.15 (+0.72%) | 16,620,157 |
| 19 Apr 2021 | CNY | 20.4 | 20.73 | 20.18 | 20.69 | 20.69 | +0.4 (+1.97%) | 12,651,194 |
| 16 Apr 2021 | CNY | 20.18 | 20.4 | 19.9 | 20.29 | 20.29 | +0.12 (+0.59%) | 9,670,733 |
| 15 Apr 2021 | CNY | 19.99 | 20.47 | 19.65 | 20.17 | 20.17 | +0.23 (+1.15%) | 11,221,581 |
