| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 20.1 | 20.73 | 19.88 | 20.48 | 20.48 | +0.39 (+1.94%) | 4,558,308 |
| 31 May 2021 | CNY | 19.5 | 20.13 | 19.02 | 20.09 | 20.09 | +0.01 (+0.05%) | 6,120,192 |
| 28 May 2021 | CNY | 20.37 | 20.5 | 20.03 | 20.08 | 20.08 | -0.36 (-1.76%) | 3,648,162 |
| 27 May 2021 | CNY | 20.12 | 20.8 | 20.04 | 20.44 | 20.44 | +0.27 (+1.34%) | 4,955,865 |
| 26 May 2021 | CNY | 20.4 | 20.59 | 20.06 | 20.17 | 20.17 | -0.13 (-0.64%) | 3,984,531 |
| 25 May 2021 | CNY | 20.44 | 20.54 | 19.94 | 20.3 | 20.3 | -0.14 (-0.68%) | 4,881,426 |
| 24 May 2021 | CNY | 20.99 | 21.04 | 20.42 | 20.44 | 20.44 | -0.55 (-2.62%) | 3,795,006 |
| 21 May 2021 | CNY | 20.89 | 21.18 | 20.5 | 20.99 | 20.99 | +0.13 (+0.62%) | 4,404,948 |
| 20 May 2021 | CNY | 20.6 | 21.66 | 20.6 | 20.86 | 20.86 | -0.22 (-1.04%) | 5,598,262 |
| 19 May 2021 | CNY | 21.8 | 21.8 | 21 | 21.08 | 21.08 | -0.42 (-1.95%) | 6,998,754 |
| 18 May 2021 | CNY | 22.8 | 23.23 | 21.2 | 21.5 | 21.5 | -0.97 (-4.32%) | 15,695,700 |
| 17 May 2021 | CNY | 21.08 | 22.47 | 20.66 | 22.47 | 22.47 | +2.04 (+9.99%) | 8,099,385 |
| 14 May 2021 | CNY | 19.2 | 20.43 | 19.2 | 20.43 | 20.43 | +1.86 (+10.02%) | 5,392,182 |
| 13 May 2021 | CNY | 18.62 | 19.15 | 18.49 | 18.57 | 18.57 | -0.09 (-0.48%) | 2,794,526 |
| 12 May 2021 | CNY | 18.24 | 18.67 | 17.98 | 18.66 | 18.66 | +0.39 (+2.13%) | 3,197,992 |
| 11 May 2021 | CNY | 18.55 | 18.56 | 18.03 | 18.27 | 18.27 | -0.77 (-4.04%) | 3,607,110 |
| 10 May 2021 | CNY | 18.37 | 19.65 | 17.6 | 19.04 | 19.04 | +0.68 (+3.70%) | 6,828,672 |
| 7 May 2021 | CNY | 18.82 | 18.91 | 18.36 | 18.36 | 18.36 | -0.37 (-1.98%) | 2,411,313 |
| 6 May 2021 | CNY | 19.2 | 19.27 | 18.66 | 18.73 | 18.73 | -0.47 (-2.45%) | 2,801,635 |
| 30 Apr 2021 | CNY | 19.9 | 19.9 | 19.17 | 19.2 | 19.2 | -0.83 (-4.14%) | 3,817,998 |
| 29 Apr 2021 | CNY | 19.66 | 20.35 | 19.66 | 20.03 | 20.03 | +0.55 (+2.82%) | 4,786,620 |
| 28 Apr 2021 | CNY | 19.41 | 19.58 | 19.25 | 19.48 | 19.48 | +0.09 (+0.46%) | 2,063,226 |
| 27 Apr 2021 | CNY | 19.9 | 20 | 19.15 | 19.39 | 19.39 | -0.58 (-2.90%) | 3,932,469 |
| 26 Apr 2021 | CNY | 20.38 | 20.5 | 19.94 | 19.97 | 19.97 | -0.38 (-1.87%) | 2,932,272 |
| 23 Apr 2021 | CNY | 20.68 | 20.73 | 20.25 | 20.35 | 20.35 | -0.38 (-1.83%) | 3,180,964 |
| 22 Apr 2021 | CNY | 21.04 | 21.16 | 20.71 | 20.73 | 20.73 | -0.21 (-1.00%) | 3,322,250 |
| 21 Apr 2021 | CNY | 21.15 | 21.43 | 20.7 | 20.94 | 20.94 | -0.37 (-1.74%) | 3,933,762 |
| 20 Apr 2021 | CNY | 20.74 | 21.78 | 20.57 | 21.31 | 21.31 | +0.53 (+2.55%) | 6,657,982 |
| 19 Apr 2021 | CNY | 20.69 | 21.04 | 20.41 | 20.78 | 20.78 | +0.26 (+1.27%) | 4,443,347 |
| 16 Apr 2021 | CNY | 19.93 | 21.13 | 19.81 | 20.52 | 20.52 | +0.58 (+2.91%) | 5,677,098 |
