| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 19.8 | 19.9 | 19.37 | 19.72 | 19.72 | +0.21 (+1.08%) | 2,094,738 |
| 28 May 2021 | CNY | 19.89 | 19.97 | 19.3 | 19.51 | 19.51 | -0.39 (-1.96%) | 2,791,296 |
| 27 May 2021 | CNY | 21.11 | 21.11 | 19.78 | 19.9 | 19.9 | -0.71 (-3.44%) | 4,660,317 |
| 26 May 2021 | CNY | 19.01 | 20.61 | 19.01 | 20.61 | 20.61 | +1.87 (+9.98%) | 3,807,214 |
| 25 May 2021 | CNY | 18.55 | 18.85 | 18.3 | 18.74 | 18.74 | +0.08 (+0.43%) | 1,409,562 |
| 24 May 2021 | CNY | 18.81 | 18.81 | 18.4 | 18.66 | 18.66 | -0.15 (-0.80%) | 821,244 |
| 21 May 2021 | CNY | 18.8 | 19.15 | 18.66 | 18.81 | 18.81 | -0.02 (-0.11%) | 988,186 |
| 20 May 2021 | CNY | 19.6 | 19.6 | 18.81 | 18.83 | 18.83 | -0.65 (-3.34%) | 1,799,628 |
| 19 May 2021 | CNY | 19.48 | 19.68 | 19.32 | 19.48 | 19.48 | +0.02 (+0.10%) | 1,078,706 |
| 18 May 2021 | CNY | 19.88 | 19.95 | 19.3 | 19.46 | 19.46 | -0.62 (-3.09%) | 1,891,158 |
| 17 May 2021 | CNY | 20.32 | 20.79 | 19.98 | 20.08 | 20.08 | -0.1 (-0.50%) | 2,018,399 |
| 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 |
