| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2021 | CNY | 18.86 | 19.06 | 18.5 | 18.7 | 18.7 | -0.35 (-1.84%) | 4,619,900 |
| 9 Jun 2021 | CNY | 19.29 | 19.57 | 18.91 | 19.05 | 19.05 | -0.41 (-2.11%) | 5,873,500 |
| 8 Jun 2021 | CNY | 18.96 | 19.58 | 18.82 | 19.46 | 19.46 | +0.46 (+2.42%) | 9,071,747 |
| 7 Jun 2021 | CNY | 18.7 | 19.18 | 18.34 | 19 | 19 | +0.16 (+0.85%) | 5,523,941 |
| 4 Jun 2021 | CNY | 18.95 | 19.52 | 18.8 | 18.84 | 18.84 | -0.36 (-1.88%) | 7,307,749 |
| 3 Jun 2021 | CNY | 18.73 | 19.35 | 18.4 | 19.2 | 19.2 | +0.19 (+1.00%) | 10,210,898 |
| 2 Jun 2021 | CNY | 18.23 | 19.3 | 18.12 | 19.01 | 19.01 | +0.78 (+4.28%) | 11,870,745 |
| 1 Jun 2021 | CNY | 18.19 | 18.43 | 18.08 | 18.23 | 18.23 | -0.07 (-0.38%) | 4,264,345 |
| 31 May 2021 | CNY | 18.07 | 18.42 | 17.73 | 18.3 | 18.3 | +0.25 (+1.39%) | 4,518,745 |
| 28 May 2021 | CNY | 18.22 | 18.6 | 18.05 | 18.05 | 18.05 | -0.39 (-2.11%) | 5,007,098 |
| 27 May 2021 | CNY | 18.22 | 18.72 | 17.95 | 18.44 | 18.44 | +0.24 (+1.32%) | 7,142,096 |
| 26 May 2021 | CNY | 18.11 | 18.58 | 18.01 | 18.2 | 18.2 | +0.12 (+0.66%) | 7,019,649 |
| 25 May 2021 | CNY | 18.15 | 18.25 | 17.83 | 18.08 | 18.08 | +0.05 (+0.28%) | 5,204,049 |
| 24 May 2021 | CNY | 18.66 | 18.72 | 17.94 | 18.03 | 18.03 | -0.76 (-4.04%) | 7,688,596 |
| 21 May 2021 | CNY | 19.33 | 19.48 | 18.73 | 18.79 | 18.79 | -0.5 (-2.59%) | 8,993,923 |
| 20 May 2021 | CNY | 18.7 | 19.99 | 18.68 | 19.29 | 19.29 | +0.24 (+1.26%) | 15,451,398 |
| 19 May 2021 | CNY | 19.24 | 19.78 | 18.27 | 19.05 | 19.05 | 0.0 (0.0%) | 18,592,401 |
| 18 May 2021 | CNY | 17.33 | 19.05 | 16.95 | 19.05 | 19.05 | +1.73 (+9.99%) | 10,443,879 |
| 17 May 2021 | CNY | 18.06 | 18.08 | 17.3 | 17.32 | 17.32 | -0.74 (-4.10%) | 7,380,507 |
| 14 May 2021 | CNY | 18.6 | 18.74 | 17.91 | 18.06 | 18.06 | -0.4 (-2.17%) | 10,678,914 |
| 13 May 2021 | CNY | 18.39 | 18.92 | 18 | 18.46 | 18.46 | -0.24 (-1.28%) | 8,734,090 |
| 12 May 2021 | CNY | 18 | 19.1 | 17.59 | 18.7 | 18.7 | +0.63 (+3.49%) | 12,912,207 |
| 11 May 2021 | CNY | 18.56 | 18.89 | 17.72 | 18.07 | 18.07 | -0.68 (-3.63%) | 9,745,674 |
| 10 May 2021 | CNY | 18.1 | 19.3 | 17.52 | 18.75 | 18.75 | +0.55 (+3.02%) | 11,753,101 |
| 7 May 2021 | CNY | 17.74 | 18.58 | 17.18 | 18.2 | 18.2 | +0.28 (+1.56%) | 11,520,295 |
| 6 May 2021 | CNY | 17.68 | 18.87 | 17.57 | 17.92 | 17.92 | -0.37 (-2.02%) | 10,874,012 |
| 30 Apr 2021 | CNY | 18.11 | 19.4 | 17.5 | 18.29 | 18.29 | -1.15 (-5.92%) | 17,352,683 |
| 29 Apr 2021 | CNY | 19.45 | 19.93 | 19.44 | 19.44 | 19.44 | -2.16 (-10%) | 8,124,065 |
| 28 Apr 2021 | CNY | 23.51 | 23.55 | 21.6 | 21.6 | 21.6 | -2.4 (-10%) | 11,821,301 |
| 27 Apr 2021 | CNY | 24.56 | 26.54 | 22.84 | 24 | 24 | -1.38 (-5.44%) | 26,935,077 |
