| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.78 | 15.78 | 15.33 | 15.46 | 15.46 | -0.21 (-1.34%) | 1,190,680 |
| 28 May 2021 | CNY | 15.87 | 15.87 | 15.66 | 15.67 | 15.67 | -0.2 (-1.26%) | 817,910 |
| 27 May 2021 | CNY | 15.8 | 15.9 | 15.71 | 15.87 | 15.87 | +0.14 (+0.89%) | 711,160 |
| 26 May 2021 | CNY | 15.6 | 15.76 | 15.55 | 15.73 | 15.73 | +0.15 (+0.96%) | 734,180 |
| 25 May 2021 | CNY | 15.46 | 15.6 | 15.36 | 15.58 | 15.58 | +0.12 (+0.78%) | 783,800 |
| 24 May 2021 | CNY | 15.71 | 15.71 | 15.4 | 15.46 | 15.46 | -0.17 (-1.09%) | 1,079,240 |
| 21 May 2021 | CNY | 15.7 | 15.92 | 15.62 | 15.63 | 15.63 | -0.07 (-0.45%) | 785,200 |
| 20 May 2021 | CNY | 15.91 | 16.12 | 15.65 | 15.7 | 15.7 | -0.21 (-1.32%) | 1,410,050 |
| 19 May 2021 | CNY | 15.56 | 16.36 | 15.53 | 15.91 | 15.91 | +0.27 (+1.73%) | 1,824,813 |
| 18 May 2021 | CNY | 16.11 | 16.11 | 15.5 | 15.64 | 15.64 | -0.6 (-3.69%) | 2,195,432 |
| 17 May 2021 | CNY | 17.08 | 17.1 | 16.02 | 16.24 | 16.24 | -0.64 (-3.79%) | 2,708,880 |
| 14 May 2021 | CNY | 15.86 | 16.99 | 15.62 | 16.88 | 16.88 | +1.3 (+8.34%) | 3,185,449 |
| 13 May 2021 | CNY | 15.5 | 15.83 | 15.5 | 15.58 | 15.58 | -0.11 (-0.70%) | 817,510 |
| 12 May 2021 | CNY | 15.46 | 15.78 | 15.09 | 15.69 | 15.69 | +0.26 (+1.69%) | 1,374,845 |
| 11 May 2021 | CNY | 15.5 | 15.73 | 15.3 | 15.43 | 15.43 | -0.224 (-1.43%) | 1,498,490 |
| 11 May 2021 |
|
|||||||
| 10 May 2021 | CNY | 16.5 | 16.5 | 15.6231 | 15.6539 | 15.6539 | -0.869 (-5.26%) | 2,136,781 |
| 7 May 2021 | CNY | 16.3539 | 16.5692 | 16.0616 | 16.5231 | 16.5231 | +0.169 (+1.03%) | 930,808 |
| 6 May 2021 | CNY | 16.5846 | 16.7462 | 16.2539 | 16.3539 | 16.3539 | -0.223 (-1.35%) | 891,409 |
| 30 Apr 2021 | CNY | 16.5846 | 16.7923 | 16.3154 | 16.5769 | 16.5769 | -0.008 (-0.05%) | 934,309 |
| 29 Apr 2021 | CNY | 16.7616 | 17.0154 | 16.5462 | 16.5846 | 16.5846 | -0.123 (-0.74%) | 1,118,984 |
| 28 Apr 2021 | CNY | 17.0462 | 17.0462 | 16.6231 | 16.7077 | 16.7077 | -0.131 (-0.78%) | 1,022,709 |
| 27 Apr 2021 | CNY | 16.8769 | 17.1231 | 16.4692 | 16.8385 | 16.8385 | 0.0 (0.0%) | 1,310,398 |
| 26 Apr 2021 | CNY | 16.5923 | 17.1385 | 16.5077 | 16.8385 | 16.8385 | +0.246 (+1.48%) | 1,735,021 |
| 23 Apr 2021 | CNY | 16.8308 | 16.9154 | 16.5616 | 16.5923 | 16.5923 | -0.223 (-1.33%) | 1,465,163 |
| 22 Apr 2021 | CNY | 17.1462 | 17.2923 | 16.7769 | 16.8154 | 16.8154 | -0.215 (-1.26%) | 1,639,428 |
| 21 Apr 2021 | CNY | 16.7846 | 17.2692 | 16.5846 | 17.0308 | 17.0308 | +0.254 (+1.51%) | 2,582,318 |
| 20 Apr 2021 | CNY | 16.5923 | 16.8923 | 16.5 | 16.7769 | 16.7769 | +0.185 (+1.11%) | 1,734,068 |
| 19 Apr 2021 | CNY | 16.3769 | 16.6692 | 16.1846 | 16.5923 | 16.5923 | +0.292 (+1.79%) | 2,091,468 |
| 16 Apr 2021 | CNY | 15.9692 | 16.3616 | 15.7769 | 16.3 | 16.3 | +0.385 (+2.42%) | 2,107,884 |
| 15 Apr 2021 | CNY | 15.3616 | 16.0692 | 15.2692 | 15.9154 | 15.9154 | +0.708 (+4.65%) | 2,719,210 |
