| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 20.13 | 20.45 | 20.12 | 20.4 | 20.4 | +0.27 (+1.34%) | 1,634,244 |
| 28 May 2021 | CNY | 20.46 | 20.5 | 20.11 | 20.13 | 20.13 | -0.32 (-1.56%) | 1,375,016 |
| 27 May 2021 | CNY | 20.15 | 20.5 | 20.09 | 20.45 | 20.45 | +0.3 (+1.49%) | 1,908,163 |
| 26 May 2021 | CNY | 20.13 | 20.37 | 20.12 | 20.15 | 20.15 | +0.05 (+0.25%) | 1,320,280 |
| 25 May 2021 | CNY | 19.9 | 20.18 | 19.84 | 20.1 | 20.1 | +0.19 (+0.95%) | 1,726,707 |
| 24 May 2021 | CNY | 19.92 | 20.01 | 19.7 | 19.91 | 19.91 | -0.02 (-0.10%) | 1,133,928 |
| 21 May 2021 | CNY | 19.97 | 20.1 | 19.83 | 19.93 | 19.93 | -0.02 (-0.10%) | 896,177 |
| 20 May 2021 | CNY | 20.07 | 20.07 | 19.9 | 19.95 | 19.95 | -0.19 (-0.94%) | 1,102,712 |
| 19 May 2021 | CNY | 20 | 20.27 | 19.89 | 20.14 | 20.14 | +0.02 (+0.10%) | 1,122,511 |
| 18 May 2021 | CNY | 19.92 | 20.22 | 19.77 | 20.12 | 20.12 | -0.18 (-0.89%) | 1,706,947 |
| 17 May 2021 | CNY | 20.25 | 20.66 | 20.1 | 20.3 | 20.3 | +0.38 (+1.91%) | 3,112,060 |
| 14 May 2021 | CNY | 19.59 | 20 | 19.4 | 19.92 | 19.92 | +0.43 (+2.21%) | 2,760,149 |
| 13 May 2021 | CNY | 19.5 | 19.7 | 19.36 | 19.49 | 19.49 | -0.04 (-0.20%) | 1,257,245 |
| 12 May 2021 | CNY | 19.55 | 19.59 | 19.25 | 19.53 | 19.53 | +0.02 (+0.10%) | 864,765 |
| 11 May 2021 | CNY | 19.71 | 19.71 | 19.1 | 19.51 | 19.51 | -0.23 (-1.17%) | 1,556,884 |
| 10 May 2021 | CNY | 19.96 | 19.96 | 19.71 | 19.74 | 19.74 | -0.23 (-1.15%) | 951,715 |
| 7 May 2021 | CNY | 19.98 | 20.09 | 19.88 | 19.97 | 19.97 | -0.02 (-0.10%) | 840,127 |
| 6 May 2021 | CNY | 19.99 | 20.13 | 19.9 | 19.99 | 19.99 | -0.06 (-0.30%) | 989,840 |
| 30 Apr 2021 | CNY | 20.48 | 20.48 | 19.7 | 20.05 | 20.05 | -0.61 (-2.95%) | 2,249,406 |
| 29 Apr 2021 | CNY | 20.76 | 21.43 | 20.6 | 20.66 | 20.66 | -0.24 (-1.15%) | 1,589,870 |
| 28 Apr 2021 | CNY | 20.87 | 21 | 20.57 | 20.9 | 20.9 | -0.17 (-0.81%) | 1,253,893 |
| 27 Apr 2021 | CNY | 22.14 | 22.2 | 20.81 | 21.07 | 21.07 | -0.97 (-4.40%) | 3,348,887 |
| 26 Apr 2021 | CNY | 21.45 | 22.04 | 21.18 | 22.04 | 22.04 | +0.74 (+3.47%) | 2,826,351 |
| 23 Apr 2021 | CNY | 21.86 | 21.99 | 21.11 | 21.3 | 21.3 | -0.55 (-2.52%) | 1,912,442 |
| 22 Apr 2021 | CNY | 21.83 | 22.14 | 21.76 | 21.85 | 21.85 | +0.07 (+0.32%) | 1,703,060 |
| 21 Apr 2021 | CNY | 21.84 | 22.09 | 21.5 | 21.78 | 21.78 | -0.06 (-0.27%) | 1,447,091 |
| 20 Apr 2021 | CNY | 21.25 | 22.14 | 21.25 | 21.84 | 21.84 | +0.25 (+1.16%) | 2,779,135 |
| 19 Apr 2021 | CNY | 21.06 | 21.75 | 21.01 | 21.59 | 21.59 | +0.53 (+2.52%) | 1,869,328 |
| 16 Apr 2021 | CNY | 20.73 | 21.17 | 20.61 | 21.06 | 21.06 | +0.34 (+1.64%) | 1,319,562 |
| 15 Apr 2021 | CNY | 20.67 | 20.75 | 20.51 | 20.72 | 20.72 | +0.04 (+0.19%) | 529,760 |
