| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 23.2 | 23.88 | 22.97 | 23.42 | 23.42 | +0.42 (+1.83%) | 12,397,962 |
| 28 May 2021 | CNY | 23.6 | 23.9 | 22.8 | 23 | 23 | -0.94 (-3.93%) | 16,606,600 |
| 27 May 2021 | CNY | 22.64 | 24.46 | 22.33 | 23.94 | 23.94 | +1.03 (+4.50%) | 24,195,913 |
| 26 May 2021 | CNY | 22.96 | 23.7 | 22.71 | 22.91 | 22.91 | +0.02 (+0.09%) | 13,556,550 |
| 25 May 2021 | CNY | 23.18 | 23.19 | 22.57 | 22.89 | 22.89 | -0.54 (-2.30%) | 14,595,350 |
| 24 May 2021 | CNY | 23.02 | 23.57 | 22.35 | 23.43 | 23.43 | +0.47 (+2.05%) | 14,644,750 |
| 21 May 2021 | CNY | 23.29 | 23.78 | 22.96 | 22.96 | 22.96 | -0.39 (-1.67%) | 13,197,599 |
| 20 May 2021 | CNY | 22.38 | 23.58 | 22.29 | 23.35 | 23.35 | +0.64 (+2.82%) | 17,448,048 |
| 19 May 2021 | CNY | 23.09 | 23.09 | 21.89 | 22.71 | 22.71 | -0.45 (-1.94%) | 21,663,830 |
| 18 May 2021 | CNY | 23.6 | 23.66 | 21.98 | 23.16 | 23.16 | -1.04 (-4.30%) | 26,100,054 |
| 17 May 2021 | CNY | 24.84 | 25.32 | 24.13 | 24.2 | 24.2 | -0.64 (-2.58%) | 20,392,942 |
| 14 May 2021 | CNY | 23.57 | 25.8 | 23.32 | 24.84 | 24.84 | +1.43 (+6.11%) | 28,891,200 |
| 13 May 2021 | CNY | 22.88 | 24.58 | 22.67 | 23.41 | 23.41 | +0.19 (+0.82%) | 19,134,287 |
| 12 May 2021 | CNY | 24.05 | 24.3 | 22 | 23.22 | 23.22 | -1.18 (-4.84%) | 20,579,210 |
| 11 May 2021 | CNY | 24 | 24.42 | 23.32 | 24.4 | 24.4 | -0.08 (-0.33%) | 16,107,653 |
| 10 May 2021 | CNY | 22.95 | 24.62 | 22.59 | 24.48 | 24.48 | +1.44 (+6.25%) | 23,702,277 |
| 7 May 2021 | CNY | 23.88 | 23.98 | 22.78 | 23.04 | 23.04 | -0.75 (-3.15%) | 21,487,874 |
| 6 May 2021 | CNY | 21.54 | 24.5 | 21.5 | 23.79 | 23.79 | +1.78 (+8.09%) | 31,579,110 |
| 30 Apr 2021 | CNY | 20.33 | 22.3 | 20.12 | 22.01 | 22.01 | +1.43 (+6.95%) | 29,129,746 |
| 29 Apr 2021 | CNY | 20.47 | 21.98 | 20.28 | 20.58 | 20.58 | +0.44 (+2.18%) | 23,993,375 |
| 28 Apr 2021 | CNY | 19.25 | 20.31 | 19 | 20.14 | 20.14 | +0.88 (+4.57%) | 16,674,699 |
| 27 Apr 2021 | CNY | 19.49 | 19.89 | 19.16 | 19.26 | 19.26 | -0.14 (-0.72%) | 11,639,452 |
| 26 Apr 2021 | CNY | 19.19 | 19.66 | 18.94 | 19.4 | 19.4 | +0.23 (+1.20%) | 15,907,843 |
| 23 Apr 2021 | CNY | 18.45 | 19.24 | 18.26 | 19.17 | 19.17 | +0.66 (+3.57%) | 12,232,502 |
| 22 Apr 2021 | CNY | 17.9 | 18.75 | 17.9 | 18.51 | 18.51 | +0.63 (+3.52%) | 8,776,344 |
| 21 Apr 2021 | CNY | 18 | 18 | 17.69 | 17.88 | 17.88 | -0.18 (-1.00%) | 4,115,650 |
| 20 Apr 2021 | CNY | 18.25 | 18.55 | 18.04 | 18.06 | 18.06 | -0.37 (-2.01%) | 5,182,000 |
| 19 Apr 2021 | CNY | 18.03 | 18.45 | 17.98 | 18.43 | 18.43 | +0.37 (+2.05%) | 5,371,002 |
| 16 Apr 2021 | CNY | 17.94 | 18.13 | 17.72 | 18.06 | 18.06 | +0.12 (+0.67%) | 4,522,850 |
| 15 Apr 2021 | CNY | 18.08 | 18.14 | 17.64 | 17.94 | 17.94 | -0.3 (-1.64%) | 5,249,294 |
