| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 17.2 | 17.5867 | 16.8 | 17.5467 | 17.5467 | +0.6 (+3.54%) | 32,458,386 |
| 21 May 2021 | CNY | 17.18 | 17.3733 | 16.6667 | 16.9467 | 16.9467 | -0.193 (-1.13%) | 27,464,008 |
| 20 May 2021 | CNY | 17.0733 | 17.3933 | 16.9667 | 17.14 | 17.14 | -0.267 (-1.53%) | 39,347,904 |
| 19 May 2021 | CNY | 17.6467 | 17.6667 | 17.2067 | 17.4067 | 17.4067 | -0.233 (-1.32%) | 29,527,429 |
| 18 May 2021 | CNY | 17.7933 | 18.06 | 17.6067 | 17.64 | 17.64 | -0.153 (-0.86%) | 22,952,392 |
| 17 May 2021 | CNY | 17.28 | 17.8667 | 17.2733 | 17.7933 | 17.7933 | +0.52 (+3.01%) | 33,420,160 |
| 14 May 2021 | CNY | 17.0933 | 17.6067 | 16.9933 | 17.2733 | 17.2733 | +0.3 (+1.77%) | 43,235,370 |
| 13 May 2021 | CNY | 17.3333 | 17.56 | 16.9467 | 16.9733 | 16.9733 | -0.547 (-3.12%) | 43,753,845 |
| 12 May 2021 | CNY | 17.5333 | 17.9533 | 17.38 | 17.52 | 17.52 | -0.18 (-1.02%) | 29,908,738 |
| 11 May 2021 | CNY | 18.6667 | 18.7067 | 17.3067 | 17.7 | 17.7 | -1.273 (-6.71%) | 68,467,977 |
| 10 May 2021 | CNY | 19.6733 | 19.8867 | 18.8867 | 18.9733 | 18.9733 | -0.527 (-2.70%) | 48,684,063 |
| 7 May 2021 | CNY | 19.2133 | 20.1 | 18.9267 | 19.5 | 19.5 | +0.327 (+1.70%) | 68,901,700 |
| 6 May 2021 | CNY | 19 | 19.4333 | 18.68 | 19.1733 | 19.1733 | +0.287 (+1.52%) | 35,062,396 |
| 30 Apr 2021 | CNY | 19 | 19.2333 | 18.6867 | 18.8867 | 18.8867 | -0.22 (-1.15%) | 25,236,808 |
| 29 Apr 2021 | CNY | 19.54 | 19.72 | 18.8667 | 19.1067 | 19.1067 | -0.427 (-2.18%) | 37,324,653 |
| 28 Apr 2021 | CNY | 18.9467 | 19.5333 | 18.8133 | 19.5333 | 19.5333 | +0.467 (+2.45%) | 36,780,535 |
| 27 Apr 2021 | CNY | 19.0667 | 19.46 | 18.8667 | 19.0667 | 19.0667 | -0.133 (-0.69%) | 32,187,996 |
| 26 Apr 2021 | CNY | 18.7333 | 19.98 | 18.68 | 19.2 | 19.2 | +0.407 (+2.16%) | 78,806,830 |
| 23 Apr 2021 | CNY | 18.2733 | 18.8133 | 18.1667 | 18.7933 | 18.7933 | +0.513 (+2.81%) | 37,283,733 |
| 22 Apr 2021 | CNY | 18.5867 | 18.6267 | 17.96 | 18.28 | 18.28 | -0.12 (-0.65%) | 28,431,219 |
| 21 Apr 2021 | CNY | 18.5 | 18.6333 | 18.18 | 18.4 | 18.4 | -0.34 (-1.81%) | 31,271,896 |
| 20 Apr 2021 | CNY | 18.6667 | 18.9333 | 18.38 | 18.74 | 18.74 | +0.047 (+0.25%) | 32,409,741 |
| 19 Apr 2021 | CNY | 18.1133 | 18.8667 | 17.8 | 18.6933 | 18.6933 | +0.353 (+1.93%) | 51,166,345 |
| 16 Apr 2021 | CNY | 18.3 | 18.5 | 17.7533 | 18.34 | 18.34 | +0.273 (+1.51%) | 44,635,950 |
| 15 Apr 2021 | CNY | 18.34 | 18.5133 | 17.3333 | 18.0667 | 18.0667 | +0.1 (+0.56%) | 37,992,822 |
| 14 Apr 2021 | CNY | 17.72 | 18.2333 | 17.6867 | 17.9667 | 17.9667 | +0.22 (+1.24%) | 27,285,508 |
| 13 Apr 2021 | CNY | 17.5667 | 18.1267 | 17.3333 | 17.7467 | 17.7467 | +0.18 (+1.02%) | 41,374,461 |
| 12 Apr 2021 | CNY | 17.9267 | 17.9733 | 17.3133 | 17.5667 | 17.5667 | -0.693 (-3.80%) | 111,605,481 |
| 9 Apr 2021 | CNY | 18.7 | 19.0333 | 17.7333 | 18.26 | 18.26 | -0.853 (-4.46%) | 48,982,258 |
| 8 Apr 2021 | CNY | 18.7333 | 19.2533 | 18.4667 | 19.1133 | 19.1133 | +0.187 (+0.99%) | 28,357,035 |
