| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 18.17 | 18.33 | 17.8 | 17.99 | 17.99 | 0.0 (0.0%) | 13,585,741 |
| 28 May 2021 | CNY | 18 | 18.35 | 17.85 | 17.99 | 17.99 | +0.02 (+0.11%) | 17,777,622 |
| 27 May 2021 | CNY | 16.98 | 18.14 | 16.9 | 17.97 | 17.97 | +0.99 (+5.83%) | 23,439,996 |
| 26 May 2021 | CNY | 17.2 | 17.48 | 16.98 | 16.98 | 16.98 | -0.31 (-1.79%) | 10,706,486 |
| 25 May 2021 | CNY | 17.09 | 17.5 | 17.01 | 17.29 | 17.29 | +0.11 (+0.64%) | 12,306,269 |
| 24 May 2021 | CNY | 17.2 | 17.22 | 16.82 | 17.18 | 17.18 | -0.07 (-0.41%) | 10,962,502 |
| 21 May 2021 | CNY | 17.59 | 17.78 | 17.21 | 17.25 | 17.25 | -0.35 (-1.99%) | 11,424,611 |
| 20 May 2021 | CNY | 17 | 17.73 | 17 | 17.6 | 17.6 | +0.67 (+3.96%) | 18,699,965 |
| 19 May 2021 | CNY | 16.6 | 17.06 | 16.51 | 16.93 | 16.93 | +0.22 (+1.32%) | 13,436,308 |
| 18 May 2021 | CNY | 15.91 | 16.77 | 15.82 | 16.71 | 16.71 | +0.68 (+4.24%) | 15,245,490 |
| 17 May 2021 | CNY | 16.07 | 16.37 | 15.91 | 16.03 | 16.03 | -0.11 (-0.68%) | 8,060,689 |
| 14 May 2021 | CNY | 15.84 | 16.17 | 15.55 | 16.14 | 16.14 | +0.38 (+2.41%) | 8,319,949 |
| 13 May 2021 | CNY | 15.4 | 16.3 | 15.33 | 15.76 | 15.76 | +0.1 (+0.64%) | 9,627,336 |
| 12 May 2021 | CNY | 15.59 | 15.67 | 15.32 | 15.66 | 15.66 | +0.14 (+0.90%) | 6,618,867 |
| 11 May 2021 | CNY | 15.49 | 15.64 | 15.12 | 15.52 | 15.52 | -0.11 (-0.70%) | 7,763,301 |
| 10 May 2021 | CNY | 15.78 | 15.95 | 15.31 | 15.63 | 15.63 | -0.17 (-1.08%) | 8,154,506 |
| 7 May 2021 | CNY | 16.5 | 16.75 | 15.75 | 15.8 | 15.8 | -0.7 (-4.24%) | 12,310,574 |
| 6 May 2021 | CNY | 16.2 | 16.7 | 16.14 | 16.5 | 16.5 | +0.22 (+1.35%) | 9,543,922 |
| 30 Apr 2021 | CNY | 16.17 | 16.53 | 16.11 | 16.28 | 16.28 | +0.16 (+0.99%) | 8,176,881 |
| 29 Apr 2021 | CNY | 16.31 | 16.61 | 16.11 | 16.12 | 16.12 | -0.19 (-1.16%) | 10,113,526 |
| 28 Apr 2021 | CNY | 15.75 | 16.36 | 15.61 | 16.31 | 16.31 | +0.61 (+3.89%) | 12,084,675 |
| 27 Apr 2021 | CNY | 15.81 | 15.85 | 15.43 | 15.7 | 15.7 | -0.01 (-0.06%) | 6,565,329 |
| 26 Apr 2021 | CNY | 15.87 | 16.1 | 15.66 | 15.71 | 15.71 | -0.21 (-1.32%) | 10,213,998 |
| 23 Apr 2021 | CNY | 15.98 | 16.08 | 15.75 | 15.92 | 15.92 | +0.01 (+0.06%) | 7,689,273 |
| 22 Apr 2021 | CNY | 16.18 | 16.38 | 15.89 | 15.91 | 15.91 | -0.09 (-0.56%) | 11,392,067 |
| 21 Apr 2021 | CNY | 15.53 | 16.16 | 15.53 | 16 | 16 | +0.33 (+2.11%) | 10,160,263 |
| 20 Apr 2021 | CNY | 15.72 | 16.24 | 15.65 | 15.67 | 15.67 | +0.03 (+0.19%) | 10,852,496 |
| 19 Apr 2021 | CNY | 15.16 | 15.73 | 15.16 | 15.64 | 15.64 | +0.36 (+2.36%) | 10,081,229 |
| 16 Apr 2021 | CNY | 15.09 | 15.39 | 15.09 | 15.28 | 15.28 | +0.08 (+0.53%) | 7,287,619 |
| 15 Apr 2021 | CNY | 15.5 | 15.5 | 15.04 | 15.2 | 15.2 | -0.14 (-0.91%) | 6,695,386 |
