| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 16.94 | 17.05 | 16.54 | 16.77 | 16.77 | -0.11 (-0.65%) | 7,545,051 |
| 31 May 2021 | CNY | 17.2 | 17.35 | 16.72 | 16.88 | 16.88 | -0.31 (-1.80%) | 8,997,514 |
| 28 May 2021 | CNY | 16.76 | 17.56 | 16.76 | 17.19 | 17.19 | +0.34 (+2.02%) | 13,457,807 |
| 27 May 2021 | CNY | 16.69 | 16.95 | 16.51 | 16.85 | 16.85 | +0.01 (+0.06%) | 9,127,045 |
| 26 May 2021 | CNY | 16.86 | 17.04 | 16.58 | 16.84 | 16.84 | 0.0 (0.0%) | 6,863,119 |
| 25 May 2021 | CNY | 16.72 | 17.18 | 16.57 | 16.84 | 16.84 | +0.27 (+1.63%) | 10,847,800 |
| 24 May 2021 | CNY | 16.48 | 16.65 | 16.35 | 16.57 | 16.57 | +0.08 (+0.49%) | 8,677,175 |
| 21 May 2021 | CNY | 15.6 | 16.58 | 15.52 | 16.49 | 16.49 | +0.97 (+6.25%) | 14,766,113 |
| 20 May 2021 | CNY | 15.29 | 15.72 | 15.2 | 15.52 | 15.52 | +0.13 (+0.84%) | 6,375,394 |
| 19 May 2021 | CNY | 15.31 | 15.55 | 15.15 | 15.39 | 15.39 | +0.04 (+0.26%) | 5,783,260 |
| 18 May 2021 | CNY | 15.96 | 15.96 | 15.26 | 15.35 | 15.35 | -0.62 (-3.88%) | 13,352,697 |
| 17 May 2021 | CNY | 16.26 | 16.54 | 15.71 | 15.97 | 15.97 | -0.33 (-2.02%) | 11,369,184 |
| 14 May 2021 | CNY | 15.66 | 16.3 | 15.66 | 16.3 | 16.3 | +0.67 (+4.29%) | 10,866,409 |
| 13 May 2021 | CNY | 15.91 | 15.98 | 15.53 | 15.63 | 15.63 | -0.44 (-2.74%) | 8,754,329 |
| 12 May 2021 | CNY | 15.7 | 16.16 | 15.65 | 16.07 | 16.07 | +0.27 (+1.71%) | 9,140,395 |
| 11 May 2021 | CNY | 15.72 | 16.06 | 15.41 | 15.8 | 15.8 | -0.31 (-1.92%) | 12,455,258 |
| 10 May 2021 | CNY | 16.27 | 16.8 | 15.92 | 16.11 | 16.11 | -0.02 (-0.12%) | 13,782,972 |
| 7 May 2021 | CNY | 16.16 | 16.64 | 16.04 | 16.13 | 16.13 | +0.17 (+1.07%) | 12,697,246 |
| 6 May 2021 | CNY | 16.03 | 16.63 | 15.87 | 15.96 | 15.96 | +0.01 (+0.06%) | 10,729,910 |
| 30 Apr 2021 | CNY | 15.87 | 16.08 | 15.63 | 15.95 | 15.95 | +0.15 (+0.95%) | 6,144,781 |
| 29 Apr 2021 | CNY | 15.95 | 16.15 | 15.61 | 15.8 | 15.8 | -0.15 (-0.94%) | 6,365,849 |
| 28 Apr 2021 | CNY | 15.46 | 16.15 | 15.44 | 15.95 | 15.95 | +0.37 (+2.37%) | 9,541,309 |
| 27 Apr 2021 | CNY | 15.57 | 15.85 | 15.49 | 15.58 | 15.58 | +0.01 (+0.06%) | 6,666,474 |
| 26 Apr 2021 | CNY | 15.81 | 16.18 | 15.5 | 15.57 | 15.57 | -0.24 (-1.52%) | 9,143,982 |
| 23 Apr 2021 | CNY | 15.87 | 16.04 | 15.65 | 15.81 | 15.81 | -0.03 (-0.19%) | 7,416,238 |
| 22 Apr 2021 | CNY | 15.37 | 16.13 | 15.33 | 15.84 | 15.84 | +0.61 (+4.01%) | 15,492,424 |
| 21 Apr 2021 | CNY | 15.18 | 15.42 | 14.98 | 15.23 | 15.23 | +0.14 (+0.93%) | 8,849,408 |
| 20 Apr 2021 | CNY | 15.2 | 15.48 | 15.04 | 15.09 | 15.09 | -0.28 (-1.82%) | 9,777,167 |
| 19 Apr 2021 | CNY | 14.99 | 15.39 | 14.92 | 15.37 | 15.37 | +0.47 (+3.15%) | 14,647,205 |
| 16 Apr 2021 | CNY | 14.68 | 15.32 | 14.67 | 14.9 | 14.9 | +0.3 (+2.05%) | 23,441,359 |
