| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2021 | CNY | 26.1 | 26.31 | 26.01 | 26.19 | 26.19 | +0.11 (+0.42%) | 567,985 |
| 20 May 2021 | CNY | 26.11 | 26.12 | 25.86 | 26.08 | 26.08 | -0.02 (-0.08%) | 396,866 |
| 19 May 2021 | CNY | 26 | 26.13 | 25.88 | 26.1 | 26.1 | +0.07 (+0.27%) | 339,700 |
| 18 May 2021 | CNY | 26.09 | 26.19 | 25.72 | 26.03 | 26.03 | -0.05 (-0.19%) | 433,036 |
| 17 May 2021 | CNY | 26.33 | 26.34 | 26.08 | 26.08 | 26.08 | -0.1 (-0.38%) | 420,917 |
| 14 May 2021 | CNY | 25.85 | 26.29 | 25.85 | 26.18 | 26.18 | +0.22 (+0.85%) | 402,202 |
| 13 May 2021 | CNY | 26.03 | 26.25 | 25.91 | 25.96 | 25.96 | -0.22 (-0.84%) | 439,301 |
| 12 May 2021 | CNY | 25.7 | 26.18 | 25.66 | 26.18 | 26.18 | +0.46 (+1.79%) | 537,320 |
| 11 May 2021 | CNY | 25.5 | 25.84 | 25.42 | 25.72 | 25.72 | +0.15 (+0.59%) | 462,473 |
| 10 May 2021 | CNY | 26.09 | 26.28 | 25.53 | 25.57 | 25.57 | -0.52 (-1.99%) | 911,035 |
| 7 May 2021 | CNY | 26.35 | 26.35 | 26.01 | 26.09 | 26.09 | -0.26 (-0.99%) | 580,235 |
| 6 May 2021 | CNY | 26.12 | 26.46 | 26.06 | 26.35 | 26.35 | +0.23 (+0.88%) | 494,885 |
| 30 Apr 2021 | CNY | 26.68 | 26.75 | 26.05 | 26.12 | 26.12 | -0.56 (-2.10%) | 931,354 |
| 29 Apr 2021 | CNY | 26.43 | 26.92 | 26.43 | 26.68 | 26.68 | -0.06 (-0.22%) | 570,800 |
| 28 Apr 2021 | CNY | 26.55 | 26.86 | 26.3 | 26.74 | 26.74 | +0.1 (+0.38%) | 709,689 |
| 27 Apr 2021 | CNY | 27 | 27.07 | 26.2 | 26.64 | 26.64 | -0.64 (-2.35%) | 1,468,517 |
| 26 Apr 2021 | CNY | 28.46 | 28.46 | 27.2 | 27.28 | 27.28 | -1.18 (-4.15%) | 1,851,719 |
| 23 Apr 2021 | CNY | 29.09 | 29.42 | 28.25 | 28.46 | 28.46 | -0.55 (-1.90%) | 2,253,199 |
| 22 Apr 2021 | CNY | 28.51 | 29.1 | 28.35 | 29.01 | 29.01 | +0.48 (+1.68%) | 1,620,548 |
| 21 Apr 2021 | CNY | 28.16 | 28.99 | 28.13 | 28.53 | 28.53 | +0.27 (+0.96%) | 1,339,144 |
| 20 Apr 2021 | CNY | 28.9 | 28.94 | 28.21 | 28.26 | 28.26 | -0.79 (-2.72%) | 1,815,189 |
| 19 Apr 2021 | CNY | 28.82 | 29.16 | 28.61 | 29.05 | 29.05 | +0.24 (+0.83%) | 1,640,268 |
| 16 Apr 2021 | CNY | 29.18 | 29.18 | 28.42 | 28.81 | 28.81 | +0.16 (+0.56%) | 1,383,832 |
| 15 Apr 2021 | CNY | 29.31 | 29.9 | 28.5 | 28.65 | 28.65 | -0.8 (-2.72%) | 1,994,475 |
| 14 Apr 2021 | CNY | 28 | 30.28 | 27.88 | 29.45 | 29.45 | +1.38 (+4.92%) | 3,817,653 |
| 13 Apr 2021 | CNY | 29.2 | 29.2 | 28.02 | 28.07 | 28.07 | -1.94 (-6.46%) | 2,831,454 |
| 12 Apr 2021 | CNY | 30.29 | 30.75 | 29.2 | 30.01 | 30.01 | -0.19 (-0.63%) | 2,682,408 |
| 9 Apr 2021 | CNY | 29.78 | 30.41 | 29.2 | 30.2 | 30.2 | +0.58 (+1.96%) | 2,382,600 |
| 8 Apr 2021 | CNY | 30.19 | 30.82 | 29.5 | 29.62 | 29.62 | -0.81 (-2.66%) | 2,938,629 |
| 7 Apr 2021 | CNY | 29.5 | 30.81 | 29.45 | 30.43 | 30.43 | +0.95 (+3.22%) | 3,677,786 |
