| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 15.17 | 16.17 | 15.16 | 15.75 | 15.75 | +0.71 (+4.72%) | 65,024,093 |
| 28 May 2021 | CNY | 15.3 | 15.45 | 14.91 | 15.04 | 15.04 | -0.16 (-1.05%) | 41,869,798 |
| 27 May 2021 | CNY | 15.15 | 15.62 | 14.98 | 15.2 | 15.2 | +0.13 (+0.86%) | 49,800,137 |
| 26 May 2021 | CNY | 15.08 | 15.2 | 14.32 | 15.07 | 15.07 | +0.05 (+0.33%) | 61,712,424 |
| 25 May 2021 | CNY | 15.2 | 15.43 | 14.92 | 15.02 | 15.02 | +0.02 (+0.13%) | 63,726,388 |
| 24 May 2021 | CNY | 16.4 | 16.4 | 14.5 | 15 | 15 | -1.25 (-7.69%) | 126,052,223 |
| 21 May 2021 | CNY | 18.71 | 18.88 | 15.91 | 16.25 | 16.25 | -2.44 (-13.06%) | 117,827,024 |
| 20 May 2021 | CNY | 18.91 | 19.27 | 18.62 | 18.69 | 18.69 | -0.21 (-1.11%) | 30,042,665 |
| 19 May 2021 | CNY | 17.75 | 19.21 | 17.73 | 18.9 | 18.9 | +1.14 (+6.42%) | 38,804,206 |
| 18 May 2021 | CNY | 18.05 | 18.25 | 17.4 | 17.76 | 17.76 | -0.26 (-1.44%) | 30,442,209 |
| 17 May 2021 | CNY | 18.37 | 18.47 | 17.55 | 18.02 | 18.02 | +0.18 (+1.01%) | 35,628,488 |
| 14 May 2021 | CNY | 17.19 | 18.25 | 16.87 | 17.84 | 17.84 | +0.69 (+4.02%) | 45,775,481 |
| 14 May 2021 |
|
|||||||
| 13 May 2021 | CNY | 17 | 17.525 | 16.9417 | 17.15 | 17.15 | -0.017 (-0.10%) | 27,672,015 |
| 12 May 2021 | CNY | 16.8333 | 17.3333 | 16.625 | 17.1667 | 17.1667 | +0.258 (+1.53%) | 25,493,845 |
| 11 May 2021 | CNY | 17 | 17.2667 | 16.7583 | 16.9083 | 16.9083 | +0.033 (+0.20%) | 29,332,788 |
| 10 May 2021 | CNY | 16.0917 | 17.5833 | 16.0917 | 16.875 | 16.875 | +0.967 (+6.08%) | 41,139,187 |
| 7 May 2021 | CNY | 16.7 | 16.7917 | 15.8583 | 15.9083 | 15.9083 | -0.675 (-4.07%) | 26,180,914 |
| 6 May 2021 | CNY | 16.475 | 16.7083 | 16.0083 | 16.5833 | 16.5833 | +0.108 (+0.66%) | 28,309,986 |
| 30 Apr 2021 | CNY | 16.5667 | 16.8583 | 16.3583 | 16.475 | 16.475 | -0.008 (-0.05%) | 26,000,944 |
| 29 Apr 2021 | CNY | 16.3917 | 16.8333 | 16.2333 | 16.4833 | 16.4833 | -0.05 (-0.30%) | 27,150,603 |
| 28 Apr 2021 | CNY | 15.6667 | 16.8167 | 15.6667 | 16.5333 | 16.5333 | +1.117 (+7.24%) | 47,481,768 |
| 27 Apr 2021 | CNY | 15.0083 | 15.65 | 14.9167 | 15.4167 | 15.4167 | +0.417 (+2.78%) | 30,468,080 |
| 26 Apr 2021 | CNY | 15.2333 | 15.6583 | 14.9833 | 15 | 15 | -0.225 (-1.48%) | 28,077,432 |
| 23 Apr 2021 | CNY | 14.9583 | 15.3667 | 14.6417 | 15.225 | 15.225 | +0.067 (+0.44%) | 27,428,845 |
| 22 Apr 2021 | CNY | 15.075 | 15.375 | 14.9667 | 15.1583 | 15.1583 | +0.2 (+1.34%) | 16,059,726 |
| 21 Apr 2021 | CNY | 14.9917 | 15.2083 | 14.9083 | 14.9583 | 14.9583 | -0.1 (-0.66%) | 19,551,091 |
| 20 Apr 2021 | CNY | 15.2917 | 15.45 | 15.05 | 15.0583 | 15.0583 | -0.367 (-2.38%) | 18,739,040 |
| 19 Apr 2021 | CNY | 14.8 | 15.7083 | 14.6167 | 15.425 | 15.425 | +0.575 (+3.87%) | 39,900,637 |
| 16 Apr 2021 | CNY | 15.0333 | 15.3083 | 14.7083 | 14.85 | 14.85 | -0.175 (-1.16%) | 29,351,108 |
| 15 Apr 2021 | CNY | 14.675 | 15.0917 | 14.5 | 15.025 | 15.025 | +0.333 (+2.27%) | 31,533,526 |
