| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | CNY | 20.97 | 23.05 | 20.96 | 23.05 | 23.05 | +2.1 (+10.02%) | 48,248,739 |
| 26 May 2021 | CNY | 20.68 | 21.25 | 20.45 | 20.95 | 20.95 | +0.09 (+0.43%) | 20,997,330 |
| 25 May 2021 | CNY | 20.65 | 21.39 | 20.55 | 20.86 | 20.86 | +0.19 (+0.92%) | 23,947,806 |
| 24 May 2021 | CNY | 20.61 | 20.97 | 20.39 | 20.67 | 20.67 | -0.37 (-1.76%) | 17,443,470 |
| 21 May 2021 | CNY | 21.23 | 21.36 | 21.01 | 21.04 | 21.04 | -0.08 (-0.38%) | 15,390,112 |
| 20 May 2021 | CNY | 21.51 | 21.55 | 20.85 | 21.12 | 21.12 | -0.1 (-0.47%) | 19,108,018 |
| 19 May 2021 | CNY | 21.32 | 21.47 | 20.9 | 21.22 | 21.22 | -0.08 (-0.38%) | 19,774,079 |
| 18 May 2021 | CNY | 21.39 | 21.78 | 21.23 | 21.3 | 21.3 | +0.1 (+0.47%) | 24,762,525 |
| 17 May 2021 | CNY | 21.06 | 21.84 | 21.06 | 21.2 | 21.2 | +0.2 (+0.95%) | 29,865,790 |
| 14 May 2021 | CNY | 21.3 | 21.59 | 20.92 | 21 | 21 | -0.21 (-0.99%) | 28,398,352 |
| 13 May 2021 | CNY | 20.5 | 21.64 | 20.41 | 21.21 | 21.21 | +0.44 (+2.12%) | 30,992,672 |
| 12 May 2021 | CNY | 19.93 | 20.8 | 19.45 | 20.77 | 20.77 | +0.72 (+3.59%) | 23,203,255 |
| 11 May 2021 | CNY | 19.78 | 20.6 | 19.75 | 20.05 | 20.05 | +0.27 (+1.37%) | 19,934,935 |
| 10 May 2021 | CNY | 20.1 | 20.35 | 19.49 | 19.78 | 19.78 | -0.43 (-2.13%) | 23,604,075 |
| 7 May 2021 | CNY | 21.22 | 21.4 | 20.16 | 20.21 | 20.21 | -0.92 (-4.35%) | 29,668,418 |
| 6 May 2021 | CNY | 21.84 | 22.5 | 21.03 | 21.13 | 21.13 | -0.46 (-2.13%) | 41,372,385 |
| 30 Apr 2021 | CNY | 20.31 | 21.85 | 20.13 | 21.59 | 21.59 | +0.94 (+4.55%) | 46,700,678 |
| 29 Apr 2021 | CNY | 21.81 | 22.19 | 20.31 | 20.65 | 20.65 | -0.25 (-1.20%) | 64,887,669 |
| 28 Apr 2021 | CNY | 19.42 | 20.9 | 19.4 | 20.9 | 20.9 | +1.9 (+10%) | 36,342,617 |
| 27 Apr 2021 | CNY | 19.67 | 19.71 | 18.7 | 19 | 19 | -0.96 (-4.81%) | 32,333,326 |
| 26 Apr 2021 | CNY | 19.62 | 20.8 | 19.62 | 19.96 | 19.96 | +0.04 (+0.20%) | 35,974,344 |
| 23 Apr 2021 | CNY | 19.91 | 20.1 | 19.71 | 19.92 | 19.92 | +0.11 (+0.56%) | 18,357,461 |
| 22 Apr 2021 | CNY | 20.27 | 20.27 | 19.73 | 19.81 | 19.81 | -0.15 (-0.75%) | 17,585,538 |
| 21 Apr 2021 | CNY | 20.01 | 20.13 | 19.66 | 19.96 | 19.96 | -0.15 (-0.75%) | 22,758,449 |
| 20 Apr 2021 | CNY | 20.59 | 20.7 | 20.08 | 20.11 | 20.11 | -0.42 (-2.05%) | 29,078,154 |
| 19 Apr 2021 | CNY | 20.5 | 21.36 | 20.42 | 20.53 | 20.53 | +0.24 (+1.18%) | 32,437,618 |
| 16 Apr 2021 | CNY | 19.7 | 20.77 | 19.7 | 20.29 | 20.29 | +0.54 (+2.73%) | 40,211,331 |
| 15 Apr 2021 | CNY | 20.61 | 20.96 | 19.64 | 19.75 | 19.75 | -1.82 (-8.44%) | 54,072,279 |
| 14 Apr 2021 | CNY | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.4 (-10.01%) | 10,349,200 |
| 13 Apr 2021 | CNY | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.66 (-9.99%) | 1,211,300 |
