| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 24.98 | 25.86 | 24.73 | 25.57 | 25.57 | +0.59 (+2.36%) | 7,303,602 |
| 31 May 2021 | CNY | 24.6 | 25.26 | 24.5 | 24.98 | 24.98 | +0.13 (+0.52%) | 6,059,900 |
| 28 May 2021 | CNY | 23.65 | 25.18 | 23.65 | 24.85 | 24.85 | +1.1 (+4.63%) | 7,321,441 |
| 27 May 2021 | CNY | 23.39 | 23.8 | 23.1 | 23.75 | 23.75 | +0.36 (+1.54%) | 3,078,518 |
| 26 May 2021 | CNY | 22.95 | 23.73 | 22.76 | 23.39 | 23.39 | +0.49 (+2.14%) | 3,785,703 |
| 25 May 2021 | CNY | 22.88 | 23.09 | 22.2 | 22.9 | 22.9 | -0.14 (-0.61%) | 5,088,214 |
| 24 May 2021 | CNY | 22.14 | 23.38 | 22.1 | 23.04 | 23.04 | +0.8 (+3.60%) | 5,116,334 |
| 21 May 2021 | CNY | 22.13 | 22.52 | 21.85 | 22.24 | 22.24 | +0.12 (+0.54%) | 3,805,621 |
| 20 May 2021 | CNY | 22.79 | 22.79 | 21.3 | 22.12 | 22.12 | -0.47 (-2.08%) | 7,712,361 |
| 19 May 2021 | CNY | 21.5 | 22.94 | 21.36 | 22.59 | 22.59 | +1.38 (+6.51%) | 7,008,612 |
| 18 May 2021 | CNY | 20.9 | 21.44 | 20.85 | 21.21 | 21.21 | +0.23 (+1.10%) | 3,182,888 |
| 17 May 2021 | CNY | 20.87 | 21.18 | 20 | 20.98 | 20.98 | +0.13 (+0.62%) | 4,027,000 |
| 14 May 2021 | CNY | 21.21 | 21.6 | 20.67 | 20.85 | 20.85 | -0.36 (-1.70%) | 4,860,826 |
| 13 May 2021 | CNY | 20.63 | 21.28 | 20.47 | 21.21 | 21.21 | +0.59 (+2.86%) | 5,862,903 |
| 12 May 2021 | CNY | 19.32 | 20.76 | 19.16 | 20.62 | 20.62 | +1.51 (+7.90%) | 6,690,532 |
| 11 May 2021 | CNY | 19.25 | 19.35 | 19.01 | 19.11 | 19.11 | +0.01 (+0.05%) | 4,123,301 |
| 10 May 2021 | CNY | 19.17 | 19.35 | 18.6 | 19.1 | 19.1 | -0.08 (-0.42%) | 3,935,400 |
| 7 May 2021 | CNY | 19.36 | 19.36 | 18.72 | 19.18 | 19.18 | +0.07 (+0.37%) | 4,193,500 |
| 6 May 2021 | CNY | 18.8 | 19.34 | 18.5 | 19.11 | 19.11 | +0.39 (+2.08%) | 6,812,402 |
| 30 Apr 2021 | CNY | 18.79 | 19.14 | 18.5 | 18.72 | 18.72 | 0.0 (0.0%) | 4,140,602 |
| 29 Apr 2021 | CNY | 18.99 | 19.72 | 18.5 | 18.72 | 18.72 | -0.19 (-1.00%) | 8,096,901 |
| 28 Apr 2021 | CNY | 18.16 | 18.93 | 17.88 | 18.91 | 18.91 | +0.62 (+3.39%) | 5,449,002 |
| 27 Apr 2021 | CNY | 18.06 | 18.94 | 17.9 | 18.29 | 18.29 | +0.3 (+1.67%) | 6,505,802 |
| 26 Apr 2021 | CNY | 18.1 | 18.36 | 17.77 | 17.99 | 17.99 | -0.27 (-1.48%) | 4,076,100 |
| 23 Apr 2021 | CNY | 18.45 | 18.5 | 18.01 | 18.26 | 18.26 | -0.04 (-0.22%) | 4,685,100 |
| 22 Apr 2021 | CNY | 17.55 | 18.43 | 17.53 | 18.3 | 18.3 | +0.79 (+4.51%) | 7,116,940 |
| 21 Apr 2021 | CNY | 18.3 | 18.64 | 17.3 | 17.51 | 17.51 | -0.77 (-4.21%) | 10,799,656 |
| 20 Apr 2021 | CNY | 18.99 | 18.99 | 18.1 | 18.28 | 18.28 | +0.26 (+1.44%) | 9,431,966 |
| 19 Apr 2021 | CNY | 16.02 | 18.14 | 16.02 | 18.02 | 18.02 | +2.01 (+12.55%) | 10,634,879 |
| 16 Apr 2021 | CNY | 15.4 | 16.05 | 15 | 16.01 | 16.01 | +0.8 (+5.26%) | 6,184,766 |
