| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 17.32 | 17.72 | 17.1 | 17.51 | 17.51 | +0.18 (+1.04%) | 4,627,205 |
| 31 May 2021 | CNY | 17.39 | 17.65 | 17.26 | 17.33 | 17.33 | -0.12 (-0.69%) | 4,908,759 |
| 28 May 2021 | CNY | 17.88 | 17.9 | 17.38 | 17.45 | 17.45 | -0.51 (-2.84%) | 7,129,662 |
| 27 May 2021 | CNY | 17.54 | 18.14 | 17.35 | 17.96 | 17.96 | +0.45 (+2.57%) | 8,216,784 |
| 26 May 2021 | CNY | 17.77 | 17.97 | 17.34 | 17.51 | 17.51 | -0.36 (-2.01%) | 8,318,276 |
| 25 May 2021 | CNY | 17.8 | 18.03 | 17.58 | 17.87 | 17.87 | +0.01 (+0.06%) | 7,057,143 |
| 24 May 2021 | CNY | 17.29 | 17.88 | 17.29 | 17.86 | 17.86 | +0.46 (+2.64%) | 7,797,977 |
| 21 May 2021 | CNY | 17.6 | 17.93 | 17.32 | 17.4 | 17.4 | -0.13 (-0.74%) | 7,449,693 |
| 20 May 2021 | CNY | 17.27 | 17.65 | 17.08 | 17.53 | 17.53 | +0.14 (+0.81%) | 10,406,779 |
| 19 May 2021 | CNY | 16.35 | 17.76 | 16.23 | 17.39 | 17.39 | +0.87 (+5.27%) | 15,548,169 |
| 18 May 2021 | CNY | 16.93 | 17.33 | 16.48 | 16.52 | 16.52 | -0.22 (-1.31%) | 8,592,468 |
| 17 May 2021 | CNY | 16.66 | 16.85 | 16.3 | 16.74 | 16.74 | -0.01 (-0.06%) | 5,570,916 |
| 14 May 2021 | CNY | 16.84 | 16.92 | 16.48 | 16.75 | 16.75 | +0.13 (+0.78%) | 4,984,532 |
| 13 May 2021 | CNY | 16.16 | 16.65 | 16.11 | 16.62 | 16.62 | +0.32 (+1.96%) | 4,379,352 |
| 12 May 2021 | CNY | 16 | 16.34 | 15.9 | 16.3 | 16.3 | +0.25 (+1.56%) | 3,615,806 |
| 11 May 2021 | CNY | 15.91 | 16.1 | 15.72 | 16.05 | 16.05 | +0.06 (+0.38%) | 2,664,467 |
| 10 May 2021 | CNY | 16.08 | 16.27 | 15.8 | 15.99 | 15.99 | -0.01 (-0.06%) | 2,725,460 |
| 7 May 2021 | CNY | 16.21 | 16.28 | 15.96 | 16 | 16 | -0.18 (-1.11%) | 2,543,051 |
| 6 May 2021 | CNY | 16.49 | 16.54 | 16 | 16.18 | 16.18 | -0.39 (-2.35%) | 4,114,627 |
| 30 Apr 2021 | CNY | 16.68 | 16.7 | 16.38 | 16.57 | 16.57 | -0.11 (-0.66%) | 3,985,618 |
| 29 Apr 2021 | CNY | 16.31 | 16.74 | 16.28 | 16.68 | 16.68 | +0.27 (+1.65%) | 5,098,328 |
| 28 Apr 2021 | CNY | 16.05 | 16.67 | 16.04 | 16.41 | 16.41 | +0.31 (+1.93%) | 4,355,754 |
| 27 Apr 2021 | CNY | 16.37 | 16.44 | 16.04 | 16.1 | 16.1 | -0.13 (-0.80%) | 2,672,103 |
| 26 Apr 2021 | CNY | 16.13 | 16.64 | 16.13 | 16.23 | 16.23 | +0.19 (+1.18%) | 5,101,945 |
| 23 Apr 2021 | CNY | 16.22 | 16.43 | 15.96 | 16.04 | 16.04 | -0.25 (-1.53%) | 4,444,718 |
| 22 Apr 2021 | CNY | 15.76 | 16.45 | 15.7 | 16.29 | 16.29 | +0.54 (+3.43%) | 8,864,761 |
| 21 Apr 2021 | CNY | 15.7 | 16.12 | 15.65 | 15.75 | 15.75 | +0.14 (+0.90%) | 4,506,991 |
| 20 Apr 2021 | CNY | 15.41 | 16.04 | 15.31 | 15.61 | 15.61 | +0.14 (+0.90%) | 5,453,657 |
| 19 Apr 2021 | CNY | 15.24 | 15.85 | 15.16 | 15.47 | 15.47 | +0.31 (+2.04%) | 5,453,349 |
| 16 Apr 2021 | CNY | 15.06 | 15.24 | 14.97 | 15.16 | 15.16 | +0.12 (+0.80%) | 2,145,780 |
