| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 20.86 | 21.19 | 20.46 | 20.6 | 20.6 | -0.4 (-1.90%) | 1,927,210 |
| 20 May 2021 | CNY | 22.11 | 22.24 | 21 | 21 | 21 | -1.11 (-5.02%) | 3,441,550 |
| 19 May 2021 | CNY | 20.09 | 22.11 | 19.95 | 22.11 | 22.11 | +2.01 (+10.00%) | 1,559,420 |
| 18 May 2021 | CNY | 20.43 | 20.78 | 19.81 | 20.1 | 20.1 | -0.815 (-3.90%) | 980,210 |
| 18 May 2021 |
|
|||||||
| 17 May 2021 | CNY | 21.0385 | 22.1539 | 20.7308 | 20.9154 | 20.9154 | +0.069 (+0.33%) | 1,386,700 |
| 14 May 2021 | CNY | 20.7385 | 20.9462 | 20.7 | 20.8462 | 20.8462 | +0.077 (+0.37%) | 666,014 |
| 13 May 2021 | CNY | 20.6154 | 20.9462 | 20.6154 | 20.7692 | 20.7692 | -0.038 (-0.19%) | 458,149 |
| 12 May 2021 | CNY | 20.4769 | 20.9154 | 20.4769 | 20.8077 | 20.8077 | +0.346 (+1.69%) | 681,330 |
| 11 May 2021 | CNY | 20.4308 | 20.5385 | 20.1462 | 20.4615 | 20.4615 | +0.023 (+0.11%) | 666,250 |
| 10 May 2021 | CNY | 20.6154 | 20.9231 | 20.1385 | 20.4385 | 20.4385 | +0.023 (+0.11%) | 1,028,690 |
| 7 May 2021 | CNY | 20.3231 | 20.6539 | 20.2692 | 20.4154 | 20.4154 | -0.023 (-0.11%) | 479,225 |
| 6 May 2021 | CNY | 20.2385 | 21.0077 | 20 | 20.4385 | 20.4385 | -0.015 (-0.08%) | 984,490 |
| 30 Apr 2021 | CNY | 20.3846 | 20.9077 | 19.9692 | 20.4539 | 20.4539 | +0.031 (+0.15%) | 1,319,630 |
| 29 Apr 2021 | CNY | 20.5692 | 20.6462 | 20.3462 | 20.4231 | 20.4231 | -0.031 (-0.15%) | 585,000 |
| 28 Apr 2021 | CNY | 20.8 | 20.9769 | 20.2923 | 20.4539 | 20.4539 | -0.354 (-1.70%) | 976,950 |
| 27 Apr 2021 | CNY | 21.0539 | 21.1462 | 20.4615 | 20.8077 | 20.8077 | -0.269 (-1.28%) | 1,298,180 |
| 26 Apr 2021 | CNY | 21.2846 | 21.4 | 20.7692 | 21.0769 | 21.0769 | -0.2 (-0.94%) | 1,220,700 |
| 23 Apr 2021 | CNY | 21.9308 | 21.9308 | 21.2 | 21.2769 | 21.2769 | -0.654 (-2.98%) | 1,172,080 |
| 22 Apr 2021 | CNY | 21.5231 | 22.0615 | 21.4615 | 21.9308 | 21.9308 | +0.423 (+1.97%) | 1,214,590 |
| 21 Apr 2021 | CNY | 21.7385 | 21.9615 | 21.4077 | 21.5077 | 21.5077 | -0.262 (-1.20%) | 1,087,708 |
| 20 Apr 2021 | CNY | 22.2 | 22.3077 | 21.5385 | 21.7692 | 21.7692 | -0.339 (-1.53%) | 1,264,264 |
| 19 Apr 2021 | CNY | 21.8308 | 22.3692 | 21.8308 | 22.1077 | 22.1077 | +0.108 (+0.49%) | 1,597,050 |
| 16 Apr 2021 | CNY | 21.9769 | 22.2769 | 21.9 | 22 | 22 | -0.092 (-0.42%) | 1,638,520 |
| 15 Apr 2021 | CNY | 22.3077 | 22.6539 | 21.3846 | 22.0923 | 22.0923 | -1 (-4.33%) | 3,875,821 |
| 14 Apr 2021 | CNY | 22.6615 | 23.3308 | 22.3462 | 23.0923 | 23.0923 | +0.546 (+2.42%) | 1,847,300 |
| 13 Apr 2021 | CNY | 23.0769 | 23.5846 | 22.3846 | 22.5462 | 22.5462 | -0.692 (-2.98%) | 2,046,200 |
| 12 Apr 2021 | CNY | 23.1154 | 23.8769 | 23.0154 | 23.2385 | 23.2385 | +0.008 (+0.03%) | 2,512,640 |
| 9 Apr 2021 | CNY | 22.6308 | 23.3462 | 22.5615 | 23.2308 | 23.2308 | +0.415 (+1.82%) | 2,307,370 |
| 8 Apr 2021 | CNY | 22.8615 | 23.6154 | 22.6308 | 22.8154 | 22.8154 | -0.162 (-0.70%) | 3,193,190 |
| 7 Apr 2021 | CNY | 22.3769 | 22.9846 | 22.2385 | 22.9769 | 22.9769 | +0.669 (+3.00%) | 3,207,230 |
