| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 26 | 26 | 25.43 | 25.93 | 25.93 | +0.03 (+0.12%) | 1,574,442 |
| 21 May 2021 | CNY | 26.23 | 26.23 | 25.89 | 25.9 | 25.9 | -0.46 (-1.75%) | 795,850 |
| 20 May 2021 | CNY | 26.55 | 26.56 | 26.21 | 26.36 | 26.36 | -0.19 (-0.72%) | 1,065,501 |
| 19 May 2021 | CNY | 26.48 | 26.69 | 26.43 | 26.55 | 26.55 | -0.07 (-0.26%) | 919,633 |
| 18 May 2021 | CNY | 26.58 | 26.73 | 26.38 | 26.62 | 26.62 | +0.04 (+0.15%) | 1,034,337 |
| 17 May 2021 | CNY | 26.58 | 26.81 | 26.5 | 26.58 | 26.58 | +0.03 (+0.11%) | 1,318,369 |
| 14 May 2021 | CNY | 26.42 | 26.65 | 26.2 | 26.55 | 26.55 | +0.2 (+0.76%) | 1,438,206 |
| 13 May 2021 | CNY | 26.39 | 26.78 | 26.18 | 26.35 | 26.35 | +0.06 (+0.23%) | 1,264,200 |
| 12 May 2021 | CNY | 26 | 26.46 | 25.94 | 26.29 | 26.29 | +0.09 (+0.34%) | 1,160,450 |
| 11 May 2021 | CNY | 26.1 | 26.21 | 25.87 | 26.2 | 26.2 | 0.0 (0.0%) | 1,067,400 |
| 10 May 2021 | CNY | 26.25 | 26.6 | 25.7 | 26.2 | 26.2 | -0.1 (-0.38%) | 1,873,417 |
| 7 May 2021 | CNY | 26.68 | 26.68 | 26.2 | 26.3 | 26.3 | -0.37 (-1.39%) | 1,194,700 |
| 6 May 2021 | CNY | 26.98 | 27.03 | 26.46 | 26.67 | 26.67 | -0.05 (-0.19%) | 1,217,385 |
| 30 Apr 2021 | CNY | 26.45 | 26.79 | 26.41 | 26.72 | 26.72 | +0.04 (+0.15%) | 1,264,217 |
| 29 Apr 2021 | CNY | 26.79 | 26.79 | 26.38 | 26.68 | 26.68 | -0.11 (-0.41%) | 1,397,900 |
| 28 Apr 2021 | CNY | 26.41 | 26.91 | 26.17 | 26.79 | 26.79 | +0.39 (+1.48%) | 2,063,016 |
| 27 Apr 2021 | CNY | 26.53 | 26.85 | 26 | 26.4 | 26.4 | -0.2 (-0.75%) | 2,014,500 |
| 26 Apr 2021 | CNY | 26.4 | 27.25 | 26.39 | 26.6 | 26.6 | +0.08 (+0.30%) | 1,974,368 |
| 23 Apr 2021 | CNY | 26.81 | 26.9 | 26.3 | 26.52 | 26.52 | -0.28 (-1.04%) | 1,680,000 |
| 22 Apr 2021 | CNY | 26.81 | 26.98 | 26.65 | 26.8 | 26.8 | 0.0 (0.0%) | 1,105,098 |
| 21 Apr 2021 | CNY | 26.5 | 26.92 | 26.23 | 26.8 | 26.8 | +0.15 (+0.56%) | 1,608,548 |
| 20 Apr 2021 | CNY | 26.9 | 26.92 | 26.53 | 26.65 | 26.65 | -0.25 (-0.93%) | 1,474,152 |
| 19 Apr 2021 | CNY | 26.8 | 27.07 | 26.5 | 26.9 | 26.9 | +0.3 (+1.13%) | 1,745,500 |
| 16 Apr 2021 | CNY | 26.54 | 26.6 | 26.3 | 26.6 | 26.6 | +0.07 (+0.26%) | 1,162,200 |
| 15 Apr 2021 | CNY | 26.68 | 26.68 | 26.18 | 26.53 | 26.53 | +0.01 (+0.04%) | 1,154,000 |
| 14 Apr 2021 | CNY | 26.18 | 26.59 | 26.17 | 26.52 | 26.52 | -0.05 (-0.19%) | 1,399,600 |
| 13 Apr 2021 | CNY | 26.4 | 26.76 | 25.68 | 26.57 | 26.57 | -0.19 (-0.71%) | 3,716,712 |
| 12 Apr 2021 | CNY | 27.6 | 27.63 | 26.75 | 26.76 | 26.76 | -1.61 (-5.68%) | 3,660,200 |
| 9 Apr 2021 | CNY | 28.2 | 28.48 | 27.92 | 28.37 | 28.37 | +0.17 (+0.60%) | 1,987,019 |
| 8 Apr 2021 | CNY | 27.46 | 28.42 | 27.32 | 28.2 | 28.2 | +0.74 (+2.69%) | 2,580,331 |
