| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2021 | CNY | 20.23 | 20.88 | 19.9 | 20.18 | 20.18 | -0.15 (-0.74%) | 2,641,602 |
| 13 May 2021 | CNY | 19.8 | 22.1 | 19.77 | 20.33 | 20.33 | +0.11 (+0.54%) | 3,456,829 |
| 12 May 2021 | CNY | 19.35 | 20.88 | 18.89 | 20.22 | 20.22 | +0.78 (+4.01%) | 2,959,644 |
| 11 May 2021 | CNY | 19.18 | 19.44 | 18.5 | 19.44 | 19.44 | +0.24 (+1.25%) | 1,630,852 |
| 10 May 2021 | CNY | 19.04 | 19.29 | 19.04 | 19.2 | 19.2 | +0.17 (+0.89%) | 941,010 |
| 7 May 2021 | CNY | 19.48 | 19.56 | 19.01 | 19.03 | 19.03 | -0.45 (-2.31%) | 1,354,943 |
| 6 May 2021 | CNY | 19.8 | 19.94 | 19.28 | 19.48 | 19.48 | -0.53 (-2.65%) | 1,700,588 |
| 30 Apr 2021 | CNY | 21.18 | 21.18 | 19.7 | 20.01 | 20.01 | -0.95 (-4.53%) | 2,420,576 |
| 29 Apr 2021 | CNY | 20.95 | 21.16 | 20.73 | 20.96 | 20.96 | +0.02 (+0.10%) | 1,226,530 |
| 28 Apr 2021 | CNY | 21.2 | 21.43 | 20.71 | 20.94 | 20.94 | -0.01 (-0.05%) | 1,346,724 |
| 27 Apr 2021 | CNY | 20.89 | 21.3 | 20.5 | 20.95 | 20.95 | -0.15 (-0.71%) | 2,002,611 |
| 26 Apr 2021 | CNY | 22.34 | 22.34 | 21.07 | 21.1 | 21.1 | -1.36 (-6.06%) | 3,603,696 |
| 23 Apr 2021 | CNY | 22.4 | 23.1 | 22.2 | 22.46 | 22.46 | -0.25 (-1.10%) | 3,805,119 |
| 22 Apr 2021 | CNY | 21.57 | 22.85 | 21.35 | 22.71 | 22.71 | +1.24 (+5.78%) | 5,150,106 |
| 21 Apr 2021 | CNY | 21.87 | 21.87 | 21.05 | 21.47 | 21.47 | -0.84 (-3.77%) | 3,905,607 |
| 20 Apr 2021 | CNY | 22.82 | 23.14 | 22.31 | 22.31 | 22.31 | -0.53 (-2.32%) | 3,817,371 |
| 19 Apr 2021 | CNY | 22.42 | 23.23 | 22.22 | 22.84 | 22.84 | -0.31 (-1.34%) | 3,917,593 |
| 16 Apr 2021 | CNY | 23.49 | 24.29 | 22.9 | 23.15 | 23.15 | -0.77 (-3.22%) | 5,642,017 |
| 15 Apr 2021 | CNY | 25 | 25 | 23 | 23.92 | 23.92 | -1.47 (-5.79%) | 7,091,099 |
| 14 Apr 2021 | CNY | 26.1 | 27.06 | 23.75 | 25.39 | 25.39 | -0.69 (-2.65%) | 11,872,633 |
| 13 Apr 2021 | CNY | 23.21 | 26.08 | 22.21 | 26.08 | 26.08 | +2.37 (+10.00%) | 11,013,490 |
| 12 Apr 2021 | CNY | 22.95 | 24.82 | 22.35 | 23.71 | 23.71 | +0.71 (+3.09%) | 6,743,760 |
| 9 Apr 2021 | CNY | 23.14 | 23.39 | 22.3 | 23 | 23 | -0.39 (-1.67%) | 3,627,838 |
| 8 Apr 2021 | CNY | 22.52 | 24.1 | 22.32 | 23.39 | 23.39 | +0.52 (+2.27%) | 5,324,698 |
| 7 Apr 2021 | CNY | 22.17 | 23.42 | 22.02 | 22.87 | 22.87 | +0.82 (+3.72%) | 5,057,488 |
| 6 Apr 2021 | CNY | 21.72 | 22.22 | 21.3 | 22.05 | 22.05 | +0.5 (+2.32%) | 2,549,784 |
| 2 Apr 2021 | CNY | 20.95 | 21.73 | 20.71 | 21.55 | 21.55 | +0.44 (+2.08%) | 2,834,022 |
| 1 Apr 2021 | CNY | 20.68 | 21.78 | 20.35 | 21.11 | 21.11 | +0.34 (+1.64%) | 3,176,230 |
| 31 Mar 2021 | CNY | 20.54 | 21.26 | 20.54 | 20.77 | 20.77 | -0.08 (-0.38%) | 1,707,240 |
| 30 Mar 2021 | CNY | 20.02 | 20.97 | 20.02 | 20.85 | 20.85 | +0.39 (+1.91%) | 2,275,030 |
